株価チャート

2009/10/16～2010/03/15

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
03/15515517512514-0.77%139,000-+7.76%--
03/12519520512518+1.77%551,000-+9.28%--
03/11496510494509+3.04%325,000-+7.84%--
03/10494498490494+0.2%152,000-+5.11%--
03/09490497488493-0.2%277,000-+5.34%--
03/08499499492494-0.6%253,000-+5.78%--
03/05486499486497+1.22%357,000-+6.65%--
03/04490498484491+0.2%241,000-+5.82%--
03/03485491483490+1.87%307,000-+6.06%--
03/02474481467481+1.69%345,000-+4.79%--
03/01461475459473+2.6%283,000-+3.28%--
02/26468471456461-3.15%455,000-+1.1%--
02/25467476461476+3.25%303,000-+4.39%--
02/24467467451461-1.5%316,000-+1.54%--
02/23469470459468+0.21%197,000-+3.08%--
02/22470472461467-0.21%260,000-+3.09%--
02/19474474463468-1.47%197,000-+3.31%--
02/18468476456475+0.64%291,000-+4.86%--
02/174754754694720%133,000-+4.42%--
02/16466474466472-0.42%125,000-+4.42%--
02/15470476465474+0.64%290,000-+4.87%--
02/12448472448471+7.05%515,000-+4.43%--
02/10445445438440+0.46%157,000--2.22%--
02/09435439433438+0.69%169,000--2.88%--
02/08442442435435-1.81%139,000--3.55%--
02/05437445436443-1.34%197,000--1.99%--
02/04463465443449-2.6%267,000--0.66%--
02/03465465461461-0.22%139,000-+1.99%--
02/02467469453462-1.07%244,000-+2.21%--
02/01443470438467+3.55%616,000-+3.55%--
01/29460462451451-0.44%239,000-+0.22%--
01/28441454440453+4.38%334,000-+0.67%--
01/27433436431434+0.46%171,000--3.56%--
01/26444447430432-0.92%273,000--4.21%--
01/25441442434436-1.13%142,000--3.33%--
01/22438442433441-0.68%208,000--2.22%--
01/21434446431444+0.45%237,000--1.55%--
01/20448448441442-1.56%181,000--2%--
01/19452454447449-0.88%161,000--0.44%--
01/18451459447453-1.31%143,000-+0.67%--
01/15469469455459-1.08%245,000-+2%--
01/14461465455464+1.53%126,000-+3.34%--
01/13469469456457-3.18%231,000-+2.01%--
01/12475479466472+0.85%247,000-+5.59%--
01/08460468458468+2.86%219,000-+5.17%--
01/07454459451455+1.11%190,000-+2.71%--
01/06454456450450-0.66%91,000-+2.04%--
01/05461463450453-0.22%202,000-+3.19%--
01/04454457452454+1.11%67,000-+3.65%--
2009
12/30456456440449-0.88%104,000-+2.75%--
12/29457457450453+0.22%78,000-+4.14%--
12/28450459446452+0.67%341,000-+4.15%--
12/25449450446449+0.9%96,000-+3.7%--
12/24446448442445-0.22%171,000-+3.01%--
12/22449452445446+0.45%180,000-+3.48%--
12/21455455443444-2.42%218,000-+3.02%--
12/18454466450455+0.22%258,000-+5.57%--
12/17440456438454+4.13%447,000-+5.58%--
12/16436442435436+0.23%172,000-+1.63%--
12/15445445434435-2.03%194,000-+1.16%--
12/14434445431444+1.14%254,000-+3.26%--
12/11433442426439+2.57%391,000-+2.09%--
12/10437437425428-2.06%290,000--0.7%--
12/09438446437437-0.91%236,000-+1.16%--
12/08441443433441+0.23%255,000-+1.85%--
12/07441449435440+1.62%214,000-+1.38%--
12/04436438430433-0.69%234,000--0.46%--
12/03424440421436+3.32%432,000-0%--
12/024174284144220%288,000--3.43%--
12/01412424405422+2.43%406,000--4.09%--
11/30403416403412+0.98%421,000--6.79%--
11/27414414404408-2.86%580,000--8.52%--
11/26413429407420+1.2%623,000--6.67%--
11/25415420403415+0.24%733,000--8.39%--
11/24430434412414-3.5%538,000--9.21%--
11/20415429415429+2.39%263,000--6.54%--
11/194194204104190%330,000--9.31%--
11/18422428413419-1.87%575,000--9.7%--
11/17435440425427-2.73%467,000--8.57%--
11/16446449435439-0.45%295,000--6.4%--
11/13443444436441+1.15%337,000--5.97%--
11/12439445432436-0.68%259,000--7.04%--
11/11449449435439-2.44%251,000--6.4%--
11/10445456441450+0.22%250,000--4.05%--
11/09445453436449+1.35%369,000--4.06%--
11/06446446434443-0.67%428,000--5.34%--
11/05454455441446-1.55%346,000--4.7%--
11/04459465453453-2.16%309,000--3.21%--
11/02455467451463-2.32%735,000--1.07%--
10/30466477457474+2.82%923,000-+1.07%--
10/29452464451461-1.28%472,000--1.71%--
10/28474475465467-0.43%329,000--0.64%--
10/27484485467469-4.09%319,000--0.21%--
10/26475492471489+1.88%336,000-+4.04%--
10/23488495476480-2.64%428,000-+2.56%--
10/22497501480493-2.38%366,000-+5.34%--
10/21498507495505+1.61%288,000-+8.14%--
10/204995054974970%301,000-+6.88%--
10/194975004894970%273,000-+7.34%--
10/16500500487497+0.2%270,000-+7.81%--