株価チャート

2009/10/27～2010/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2010
03/312222252222220%62,00028億7911万+16.84%-0.52
03/30222222217222-0.45%24,000-+18.09%--
03/29215225215223+6.19%49,000-+19.89%--
03/26208210208210+1.94%29,000-+13.51%--
03/25200207200206+1.98%12,000-+12.57%--
03/24203205202202+3.06%14,000-+11.6%--
03/23200208191196-2%34,000-+8.89%--
03/19205210200200-4.31%14,000-+12.36%--
03/18207212205209+4.5%43,000-+18.08%--
03/17201203195200+2.56%37,000-+14.29%--
03/16196200194195+2.09%17,000-+12.72%--
03/15186191181191+5.52%21,000-+10.4%--
03/12180185180181+1.69%16,000-+4.62%--
03/111791851761780%21,000-+2.89%--
03/10171178171178+4.09%11,000-+2.3%--
03/09173173171171-1.16%4,000--1.72%--
03/08172174172173+1.76%14,000--1.14%--
03/05172172170170-2.3%9,000--2.86%--
03/04175175173174-1.69%7,000--1.14%--
03/03178178177177-0.56%3,000-0%--
03/02178178178178-0.56%1,000-+0.56%--
03/01175179175179+2.29%8,000-+1.13%--
02/26175175175175+1.16%5,000--1.69%--
02/25173173173173+0.58%1,000--2.81%--
02/24172172172172-1.15%2,000--3.37%--
02/23176176174174-0.57%3,000--2.79%--
02/22176176175175-1.69%4,000--2.78%--
02/19178178178178+7.23%3,000--1.66%--
02/181661661661660%3,000--8.79%--
02/17170174164166+0.61%20,000--9.29%--
02/15165165160165+3.13%11,000--10.33%--
02/12159161157160-1.23%17,000--13.04%--
02/10156163156162+1.25%22,000--12.43%--
02/09166168156160-3.03%13,000--13.98%--
02/08176176165165-8.84%14,000--11.29%--
02/05192192181181-7.18%16,000--3.21%--
02/04198198193195+1.56%6,000-+3.72%--
02/03197197192192+1.59%11,000-+2.67%--
02/02188189188189+2.16%5,000-+1.61%--
02/01185185185185+0.54%4,000-0%--
01/29189189184184-3.16%4,000-0%--
01/281911911901900%5,000-+3.83%--
01/27192192190190+0.53%4,000-+4.97%--
01/26199199189189-1.05%10,000-+5.59%--
01/25185191179191+6.11%14,000-+7.3%--
01/22180190175180-1.64%24,000-+2.27%--
01/21181183181183+3.98%3,000-+4.57%--
01/20189200173176-6.88%39,000-+1.73%--
01/19198198189189-4.55%19,000-+9.88%--
01/181921981921980%10,000-+16.47%--
01/15195200195198+1.54%25,000-+17.86%--
01/141941951911950%15,000-+17.47%--
01/131951951871950%18,000-+18.9%--
01/12191195190195+4.84%10,000-+20.37%--
01/08182186180186+4.49%19,000-+16.25%--
01/07180183178178+1.14%15,000-+12.66%--
01/06173176173176-1.12%7,000-+12.82%--
01/05181182178178-1.66%10,000-+14.84%--
01/04180181177181-1.63%3,000-+18.3%--
2009
12/30180186175184-5.15%11,000-+21.05%--
12/29182194182194+9.6%4,000-+29.33%--
12/28182182177177+2.91%8,000-+19.59%--
12/25175175170172+1.18%9,000-+17.81%--
12/24169175163170+10.39%22,000-+16.44%--
12/22149157149154+4.05%19,000-+6.21%--
12/211501551451480%17,000-+2.07%--
12/181451481451480%5,000-+1.37%--
12/17147148146148-4.52%5,000-+0.68%--
12/16155155155155+6.9%5,000-+4.73%--
12/15142145142145+2.11%7,000--3.33%--
12/14141146140142+1.43%13,000--5.96%--
12/11142143140140-1.41%19,000--8.5%--
12/10141143141142-1.39%4,000--8.39%--
12/09147147143144-2.7%8,000--7.69%--
12/08147148147148-3.27%4,000--6.33%--
12/07150153150153+4.08%6,000--3.77%--
12/04145147143147-0.68%15,000--8.7%--
12/03148148148148+7.25%2,000--8.64%--
12/02145145138138-2.82%5,000--15.85%--
12/01140142140142+2.9%7,000--14.46%--
11/30133138133138+3.76%5,000--17.86%--
11/27135135133133-5%10,000--21.76%--
11/261451451401400%9,000--18.6%--
11/25140140140140-3.45%6,000--20%--
11/24145145145145+3.57%2,000--18.08%--
11/20140141139140-1.41%19,000--21.79%--
11/19150150142142-5.33%4,000--21.55%--
11/181451501451500%9,000--18.03%--
11/17165165150150-9.09%8,000--18.48%--
11/16175175165165-2.94%2,000--11.29%--
11/13169170169170+0.59%3,000--8.6%--
11/12173173169169-8.65%6,000--9.63%--
11/111801851801850%11,000--1.6%--
11/09186186185185-0.54%3,000--2.12%--
11/06191191186186+0.54%3,000--1.59%--
11/05185185185185+2.21%2,000--2.63%--
11/02180181180181-1.09%3,000--4.74%--
10/291811831811830%6,000--4.19%--
10/281881881831830%2,000--4.69%--
10/27185185183183-1.61%9,000--4.69%--