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
03/31205206201206-0.48%20,50046億3500万+1.48%29.640.41
03/30206207201207+0.98%12,400-+1.97%--
03/29204206200205-0.97%14,900-+0.99%--
03/26204207199207+1.47%16,100-+2.48%--
03/252022042012040%5,200-+0.99%--
03/24204204200204+0.99%10,000-+0.99%--
03/23203204200202-1.46%4,300-0%--
03/19201205200205+0.99%11,200-+1.49%--
03/182052052032030%2,500-+0.5%--
03/172032042002030%13,600-+1%--
03/16202208201203-0.49%12,100-+1%--
03/15206208203204-0.49%11,400-+2%--
03/12205205200205+0.49%12,900-+2.5%--
03/11201204200204+1.49%2,900-+2.51%--
03/10200203200201-0.5%3,800-+1.01%--
03/092002031982020%3,500-+1.51%--
03/08205205200202-1.46%5,000-+1.51%--
03/05204209198205+3.02%7,300-+3.54%--
03/04201201199199-2.45%2,800-+0.51%--
03/03201205198204-1.45%6,400-+2.51%--
03/02204207204207+1.47%4,900-+4.55%--
03/01205207204204+0.49%5,700-+3.03%--
02/26203203202203+1%4,700-+2.53%--
02/25200203198201+3.08%4,900-+1.52%--
02/24196203195195-1.02%7,500--1.52%--
02/23194204189197-0.51%17,000--1.01%--
02/22205205194198-1%8,200--0.5%--
02/19207207197200-1.96%6,400-0%--
02/18202209200204+0.49%4,800-+2%--
02/17205205201203+0.5%5,700-+1.5%--
02/16203205200202-0.98%2,700-+1%--
02/15200206200204+4.08%13,400-+2%--
02/12187200187196+5.95%14,100--1.51%--
02/10190191185185-2.63%10,100--7.04%--
02/091891931871900%5,100--5%--
02/08191193183190-2.06%5,100--5%--
02/05197197193194-1.52%4,900--3%--
02/04198200195197+0.51%2,700--1.99%--
02/03192198192196+1.55%3,300--2.49%--
02/02197202190193-2.03%13,800--3.5%--
02/01198202197197-0.51%6,100--1.99%--
01/29205205198198-3.41%8,600--1.49%--
01/28205206200205+2.5%8,000-+2.5%--
01/27199204199200+0.5%9,300-0%--
01/26206206199199-1.49%7,400--0.5%--
01/25201203197202+0.5%10,700-+0.5%--
01/22208209198201-3.37%9,800-0%--
01/21207214205208+0.48%6,200-+3.48%--
01/20215215206207-1.9%10,800-+2.99%--
01/19207214207211+2.43%10,700-+4.98%--
01/18203206203206+0.49%2,400-+3%--
01/15200209200205-0.49%11,600-+2.5%--
01/14200207200206+3.52%12,100-+3%--
01/13206207199199-2.45%8,900--0.5%--
01/12196208196204+4.08%8,500-+1.49%--
01/08197199194196-0.51%4,300--2.49%--
01/07200200195197+0.51%2,000--1.99%--
01/06200200195196+0.51%4,700--2.49%--
01/05202205191195-1.02%6,500--2.99%--
01/04201209197197-1.5%3,700--1.5%--
2009
12/302002001982000%6,600-0%--
12/29200200196200+2.56%5,500-0%--
12/281951991951950%2,400--2.5%--
12/25201201195195-1.02%4,800--2.5%--
12/24201201196197+1.03%3,100--1.5%--
12/22198198194195+1.04%7,500--2.99%--
12/21204204193193-2.53%2,400--3.98%--
12/18192208192198-1.98%13,100--1.98%--
12/17206209199202-4.72%13,600-0%--
12/16207212207212+3.92%4,700-+4.95%--
12/15201213200204+1.49%11,200-+0.99%--
12/14201202199201-0.5%6,000--0.5%--
12/11210210202202-2.88%13,100-0%--
12/10206210206208+0.48%3,100-+2.97%--
12/09208208204207-0.48%2,600-+2.48%--
12/08203208203208+2.97%3,100-+2.46%--
12/07201206201202-1.94%6,800--0.49%--
12/04202207200206-1.44%4,100-+0.98%--
12/03205210204209+4.5%6,100-+2.45%--
12/02214214196200-1.96%6,400--2.44%--
12/01197210194204+3.55%6,200--0.97%--
11/30194200193197+3.68%6,900--4.37%--
11/271901921801900%9,300--8.21%--
11/26193193190190-1.04%2,300--9.09%--
11/25194194190192-0.52%3,100--8.57%--
11/24193195193193-1.53%5,900--8.53%--
11/20207207196196-2.97%2,200--7.98%--
11/19200203190202+1%4,100--5.61%--
11/18207207200200-1.96%4,200--6.54%--
11/17213213203204-1.92%3,600--5.12%--
11/16214215204208-0.95%8,100--3.7%--
11/13210212208210+0.96%4,500--2.78%--
11/12210210208208-0.48%3,500--3.7%--
11/11207209207209+1.46%1,800--3.24%--
11/10204209202206+2.49%3,400--4.63%--
11/09204204201201+1.01%3,000--6.94%--
11/06213213195199-5.24%6,000--7.87%--
11/05216216209210-0.47%2,500--3.23%--
11/04209213208211-1.4%2,800--2.76%--
11/02222222206214-1.83%5,200--1.38%--