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
03/3139403838-2.56%125,60011億2681万+5.56%-0.46
03/3039403839+2.63%102,300-+8.33%--
03/29404038380%130,900-+5.56%--
03/26384237380%511,000-+8.57%--
03/2538383738+2.7%85,200-+8.57%--
03/2437383737+2.78%128,700-+5.71%--
03/2337373636-2.7%67,600-+2.86%--
03/1938383737-5.13%55,900-+5.71%--
03/18383937390%61,800-+11.43%--
03/17383937390%133,900-+11.43%--
03/1636403639+8.33%690,700-+11.43%--
03/1535363436+5.88%61,400-+2.86%--
03/1234353334-2.86%108,600--2.86%--
03/1134353435+2.94%69,700-0%--
03/10343433340%73,300--5.56%--
03/09343433340%46,100--5.56%--
03/08343534340%31,600--5.56%--
03/05343534340%18,400--5.56%--
03/0435353334-2.86%43,900--5.56%--
03/0333353335+2.94%31,200--5.41%--
03/02333432340%90,800--8.11%--
03/0133343234+3.03%73,900--8.11%--
02/2633343333-2.94%89,100--10.81%--
02/25343434340%6,000--10.53%--
02/24343533340%79,700--10.53%--
02/2335353434-5.56%49,000--10.53%--
02/2235363436+2.86%9,500--5.26%--
02/1935363435-2.78%43,000--10.26%--
02/1835363536+2.86%36,600--7.69%--
02/17353534350%80,800--10.26%--
02/1636363535-2.78%85,300--10.26%--
02/1537373536-7.69%134,900--7.69%--
02/1238393739+5.41%70,400-0%--
02/1037383737-2.63%67,600--5.13%--
02/09373836380%92,400--5%--
02/08383837380%115,600--5%--
02/0538393738-2.56%101,000--5%--
02/04383938390%44,400--2.5%--
02/03383938390%2,500--2.5%--
02/0238393839+2.63%40,700--2.5%--
02/0139393838-5%62,000--5%--
01/29414138400%120,800-0%--
01/2839403840+2.56%188,800-0%--
01/2739393839-2.5%56,900--2.5%--
01/26394038400%42,000-0%--
01/2539403940+2.56%23,900-0%--
01/2240403839-4.88%199,900--2.5%--
01/21404140410%8,200-+2.5%--
01/2040413941+2.5%45,100-+2.5%--
01/1941424040-2.44%65,000-0%--
01/1843434141-4.65%86,200-+2.5%--
01/1540433943+7.5%278,700-+7.5%--
01/1438413840+2.56%116,700-0%--
01/1339393839-2.5%62,300--2.5%--
01/1239403940+2.56%36,200-0%--
01/0840403939-2.5%45,200--2.5%--
01/0739403940+2.56%50,700-0%--
01/0639403939-2.5%67,600--2.5%--
01/05404039400%40,300-0%--
01/04404140400%43,300-0%--
2009
12/30404039400%55,000-0%--
12/2939403840+5.26%48,300-0%--
12/28393938380%90,000--5%--
12/2539403838-5%157,600--5%--
12/2439403940+2.56%24,600-0%--
12/22394039390%34,600--2.5%--
12/2140413939-4.88%79,600--2.5%--
12/18414139410%119,000-+2.5%--
12/1738413841+5.13%100,500-+2.5%--
12/16404038390%145,500--2.5%--
12/15404139390%137,100--4.88%--
12/14404039390%62,800--4.88%--
12/1140403939-2.5%66,800--4.88%--
12/10404038400%116,200--2.44%--
12/0940414040-2.44%42,900--2.44%--
12/08414140410%148,400-0%--
12/0742434141-4.65%123,000-0%--
12/0440444043+4.88%232,500-+4.88%--
12/0339413941+2.5%111,400-0%--
12/0240403840+2.56%40,300--2.44%--
12/01393938390%43,200--4.88%--
11/3037393739+2.63%50,200--4.88%--
11/2738383738-2.56%92,800--7.32%--
11/26383938390%76,100--4.88%--
11/2539403839-2.5%81,800--4.88%--
11/24404038400%32,800--2.44%--
11/20394039400%27,100--4.76%--
11/1939413940+5.26%41,900--4.76%--
11/1838393738-2.56%142,200--9.52%--
11/1741413839-4.88%179,500--7.14%--
11/1643444041-6.82%178,700--2.38%--
11/1346494344-4.35%699,800-+4.76%--
11/12464744460%171,200-+9.52%--
11/1143474346+6.98%365,800-+9.52%--
11/1044444243-6.52%203,600-+2.38%--
11/0940463946+15%372,500-+9.52%--
11/0640403940+2.56%71,400--4.76%--
11/0540403939-2.5%69,100--7.14%--
11/04404038400%76,100--4.76%--
11/02394038400%72,600--4.76%--