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
03/31724739722722-2.3%21,300183億919万+2.85%-0.57
03/30714739714739+2.78%37,000-+5.27%--
03/29708723687719-1.78%32,800-+2.57%--
03/26720732717732-0.41%53,400-+4.57%--
03/25724735705735+0.96%37,000-+5%--
03/24725735720728+0.41%14,500-+4%--
03/23720728720725+0.28%7,700-+3.72%--
03/19724734720723+0.98%23,900-+3.43%--
03/18725725714716-1.78%8,000-+2.43%--
03/17716729712729+1.82%14,200-+4.29%--
03/16707720707716+1.42%20,900-+2.43%--
03/15709710698706+0.86%18,000-+1.15%--
03/12688700687700+0.72%30,800-+0.29%--
03/11690700680695+2.21%21,900--0.57%--
03/10690693680680-1.45%20,600--3%--
03/09686696684690+0.58%20,300--1.71%--
03/08691694682686-0.29%40,500--2.42%--
03/05685688672688+2.69%20,000--2.41%--
03/04686686663670-2.33%27,000--5.23%--
03/03682689682686+0.88%11,800--3.38%--
03/02671682663680+1.34%30,700--4.49%--
03/01660680660671+0.3%10,200--6.15%--
02/26662671662669-0.45%19,200--6.82%--
02/25678678660672-1.61%27,800--7.05%--
02/24703703679683-2.84%19,000--5.92%--
02/23717717678703-1.4%22,800--3.57%--
02/22720726699713+1.13%32,000--2.46%--
02/19726726703705-2.89%32,300--3.82%--
02/18746747716726-0.82%26,200--1.36%--
02/17729735723732+2.52%19,800--0.68%--
02/16720720711714-0.7%14,800--3.25%--
02/15725725706719-0.69%14,500--2.84%--
02/12716725716724+1.26%14,100--2.29%--
02/10740743710715-1.52%16,000--3.51%--
02/09707726692726+2.69%16,100--2.02%--
02/08708712703707-0.14%9,700--4.59%--
02/05720721707708-2.21%12,000--4.32%--
02/04744748704724-1.9%29,200--2.29%--
02/03714753714738+3.51%22,600--0.4%--
02/02709713694713+0.56%10,900--3.65%--
02/01727727703709-2.74%16,700--4.32%--
01/29746747728729-2.28%12,400--1.75%--
01/28740747734746+1.36%14,600-+0.54%--
01/27744744727736-1.08%12,600--0.67%--
01/26752764743744-1.06%14,500-+0.4%--
01/25751765745752+0.13%17,600-+1.48%--
01/22778778745751-3.59%18,800-+1.49%--
01/21769779754779+3.32%20,200-+5.56%--
01/20772772753754-1.44%13,000-+2.45%--
01/19750765750765+1.73%19,300-+4.22%--
01/18769774750752-2.21%17,400-+2.87%--
01/15760769752769+0.26%14,700-+5.49%--
01/14759767759767+1.59%14,800-+5.65%--
01/13758768755755-0.26%21,100-+4.57%--
01/12760769745757-0.39%21,600-+5.14%--
01/08744760739760+3.68%24,500-+6%--
01/07720743720733+0.14%20,000-+2.81%--
01/06720736720732+1.67%17,100-+3.1%--
01/05728736718720+0.98%16,300-+1.98%--
01/04695713695713+1.13%17,400-+1.57%--
2009
12/30717717693705-1.81%18,900-+0.86%--
12/29721721710718-0.55%7,200-+3.01%--
12/28726735709722-0.41%29,400-+4.03%--
12/25744744723725-1.49%12,800-+5.07%--
12/24733744722736+0.55%11,900-+7.13%--
12/22730744730732+1.1%23,400-+7.33%--
12/21721732721724+0.42%14,800-+6.63%--
12/18738743712721-1.77%37,300-+6.81%--
12/17754758718734-2.52%26,500-+9.23%--
12/16722760722753+4.58%27,000-+12.72%--
12/15724749720720+0.84%22,300-+8.43%--
12/14731731699714-0.97%33,100-+8.02%--
12/11708723701721+3.3%41,500-+9.57%--
12/10708708696698-0.43%33,200-+6.4%--
12/09693710693701+1.3%33,700-+7.19%--
12/08690698690692+0.44%23,200-+5.97%--
12/07683695683689+1.32%21,800-+5.67%--
12/04703704671680-3.27%26,500-+4.62%--
12/03682710681703+5.24%43,900-+8.15%--
12/02676683662668-0.6%29,500-+3.09%--
12/01657673648672+2.28%38,100-+3.54%--
11/30641662631657+4.45%31,200-+1.23%--
11/27636639628629-0.79%19,300--3.08%--
11/26635640630634-0.16%14,500--2.46%--
11/25646654630635-0.31%22,200--2.46%--
11/24636639625637-1.39%40,100--2.15%--
11/20628658618646+1.41%24,500--0.77%--
11/19635658633637+0.47%20,600--2.15%--
11/18631637631634+0.96%21,300--2.46%--
11/17642650620628-1.88%18,800--3.38%--
11/16641661638640-0.16%13,500--1.54%--
11/13649653640641+1.91%22,200--1.54%--
11/12657657616629-3.08%22,000--3.68%--
11/11648660645649+1.25%16,500--0.76%--
11/10651670635641-0.16%17,500--2.29%--
11/09660660637642-1.23%9,200--2.43%--
11/06658658636650-1.07%13,100--1.66%--
11/05652669652657+0.77%9,600--1.2%--
11/04661671642652-2.83%18,000--2.25%--
11/02678679659671+0.3%10,100-+0.15%--