株価チャート

2009/11/02～2010/03/31

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
03/31888890880881-0.79%138,000181億4860万+2.68%14.113.1
03/30886894885888+0.23%131,400-+3.5%--
03/29887898880886-0.11%139,400-+3.38%--
03/26879894879887+0.68%188,600-+3.86%--
03/25900900876881-1.45%202,300-+3.28%--
03/24897907887894+0.9%522,100-+4.81%--
03/23900935885886+4.36%2,618,200-+4.36%--
03/19851860844849-0.93%168,200-+0.35%--
03/18850870844857+1.42%400,300-+1.54%--
03/17847849841845+0.12%67,900-+0.6%--
03/16844859840844-1.75%109,400-+0.84%--
03/15865875857859-0.46%136,900-+3%--
03/12873873858863+0.58%167,700-+3.85%--
03/11855869850858+1.78%281,300-+3.5%--
03/10843848841843-0.47%92,600-+1.93%--
03/09841849841847-0.35%73,600-+2.67%--
03/08847851840850+2.04%161,100-+3.28%--
03/05846853832833-0.6%250,200-+1.34%--
03/04830841824838+0.84%187,000-+2.07%--
03/03840841828831-0.84%87,700-+1.34%--
03/02847847831838-0.83%65,100-+2.32%--
03/01853853841845+0.84%113,300-+3.3%--
02/26827844826838-0.95%162,700-+2.57%--
02/25876878835846-2.98%295,100-+3.68%--
02/24868876857872-0.57%251,500-+6.99%--
02/23854885847877+3.3%618,600-+7.87%--
02/22850857845849+2.54%255,000-+4.56%--
02/19850854825828-3.61%352,600-+1.97%--
02/18857866854859-0.81%416,500-+5.66%--
02/17840888836866+8.25%2,618,800-+6.52%--
02/16809809797800-1.23%82,900--1.6%--
02/15828829810810+1.5%244,700--0.61%--
02/12779799765798+3.91%206,100--2.21%--
02/10765770762768+1.32%78,700--6.11%--
02/09757764752758-2.32%124,400--7.56%--
02/08772795772776-0.89%82,000--5.6%--
02/05782792775783-2.73%145,500--4.98%--
02/04814818802805-1.11%90,900--2.54%--
02/03815817804814+1.12%119,900--1.57%--
02/02802809801805+0.88%92,000--2.78%--
02/01820820792798-1.72%152,200--3.86%--
01/29812823810812-0.73%110,800--2.17%--
01/28807828806818+2%168,200--1.45%--
01/27806821801802-1.23%115,700--3.26%--
01/26806836806812+0.5%155,600--2.05%--
01/25797812795808-0.49%140,900--2.53%--
01/22801815800812-0.98%147,200--2.17%--
01/21808828803820+0.37%129,500--1.2%--
01/20835839810817-1.8%185,500--1.45%--
01/19843848831832-1.54%112,100-+0.36%--
01/188438528428450%107,200-+2.05%--
01/15856859841845-1.17%216,300-+2.18%--
01/148548678468550%186,200-+3.26%--
01/13859867851855-1.61%206,300-+3.26%--
01/12850876847869+2.72%375,400-+4.95%--
01/08848852841846+0.12%194,800-+2.3%--
01/07840860839845+0.84%342,800-+2.3%--
01/06840843826838+0.24%187,300-+1.58%--
01/05821850816836+2.7%360,700-+1.58%--
01/04811824808814-0.85%158,400--0.85%--
2009
12/30834834817821-0.36%93,800-0%--
12/29842844824824-2.25%126,800-+0.61%--
12/28838850836843+1.08%166,800-+2.93%--
12/25852855827834-0.95%345,900-+2.08%--
12/24818855815842+4.21%559,800-+3.19%--
12/22804810798808+0.87%173,000--0.98%--
12/21806807799801-0.25%119,000--2.2%--
12/18800805798803-0.86%155,300--2.78%--
12/17817820808810-0.12%128,500--2.76%--
12/16820828803811-0.73%205,900--3.22%--
12/15808822802817+0.99%150,900--3.08%--
12/14813814794809+0.25%206,700--4.6%--
12/11809816797807+0.5%281,300--5.28%--
12/10805828801803-0.86%179,800--6.3%--
12/09815821806810-2.99%243,400--6.14%--
12/08852853832835-3.58%263,100--3.69%--
12/07882882860866+1.05%221,500--0.46%--
12/04856865840857+0.23%192,500--1.61%--
12/03843862843855+2.27%268,100--2.06%--
12/02829845822836-0.12%193,500--4.68%--
12/01802837802837+3.08%263,000--5.1%--
11/30800813794812+4.91%231,900--8.25%--
11/27795803770774-3.01%399,700--13.03%--
11/26810817793798-1.48%263,600--10.84%--
11/25793810786810+3.32%248,200--10.1%--
11/24826834784784-4.27%333,200--13.37%--
11/20790840782819+3.67%294,400--10.1%--
11/19814821786790-2.47%262,500--13.76%--
11/18827847802810-1.94%438,000--12.05%--
11/17896909823826-8.22%458,500--10.9%--
11/16979979871900-7.31%553,000--3.43%--
11/13982993945971-0.21%359,600-+4.18%--
11/12947995940973+3.84%646,700-+4.51%--
11/11945950933937-1.06%125,000-+1.08%--
11/10951954941947+1.18%169,400-+2.38%--
11/09929955922936+1.85%174,000-+1.41%--
11/06933935915919-0.43%100,700--0.43%--
11/05945945911923-2.12%156,900--0.22%--
11/04937961925943+3.97%336,300-+1.73%--
11/02879910878907-0.22%122,500--2.26%--