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
03/31185188184188+2.17%455,00066億3677万+5.62%-7.17
03/30182185182184+1.66%348,000-+3.95%--
03/29179183176181+0.56%277,000-+2.84%--
03/26183184178180-1.1%296,000-+2.86%--
03/25189191181182-1.62%787,000-+4.6%--
03/24178185178185+5.11%824,000-+6.94%--
03/23174177173176+1.15%190,000-+2.33%--
03/191751761731740%78,000-+1.75%--
03/18178180174174-1.69%137,000-+2.35%--
03/17173180172177+2.31%314,000-+4.12%--
03/16175176172173-1.14%260,000-+2.37%--
03/15180180175175-1.69%223,000-+4.17%--
03/12179181177178-0.56%221,000-+5.33%--
03/111801821781790%189,000-+5.29%--
03/10182189178179-2.19%754,000-+4.68%--
03/09169184169183+7.65%907,000-+5.78%--
03/08168174167170+1.8%399,000--2.3%--
03/05169171167167-1.18%155,000--4.57%--
03/041701721681690%148,000--4.52%--
03/03172172168169-0.59%138,000--5.59%--
03/02180180167170-5.03%778,000--5.56%--
03/01179181177179-1.1%309,000--1.65%--
02/26179184177181+1.12%524,000--1.09%--
02/25187190179179-5.29%1,035,000--2.72%--
02/24178194177189+5%2,247,000-+2.16%--
02/23163183162180+14.65%2,425,000--3.23%--
02/22156160156157+1.95%334,000--16.04%--
02/19159159153154-1.91%472,000--18.52%--
02/18160160156157-0.63%242,000--18.23%--
02/17156162155158+1.94%479,000--18.56%--
02/16155155152155+0.65%228,000--21.32%--
02/15154155150154+1.32%308,000--22.61%--
02/12159160149152-2.56%913,000--24.38%--
02/10162163156156-1.89%540,000--23.15%--
02/09154159151159+5.3%1,196,000--22.82%--
02/08170174150151-22.16%2,226,000--27.4%--
02/05202204192194-7.18%557,000--7.62%--
02/04213213207209-1.88%190,000--0.95%--
02/03213215211213+0.95%304,000-+0.95%--
02/02207214207211+2.43%558,000-+0.48%--
02/01208208202206-0.96%308,000--1.9%--
01/29211211208208-1.89%142,000--0.48%--
01/28210215206212+0.95%408,000-+1.92%--
01/27208210206210+0.96%189,000-+1.94%--
01/26211218207208-1.42%367,000-+1.96%--
01/252092122072110%265,000-+3.94%--
01/22205212202211+0.48%263,000-+4.46%--
01/21203211198210+2.94%249,000-+5%--
01/20205207204204-0.49%119,000-+2.51%--
01/19210210202205-2.38%282,000-+4.06%--
01/18211212209210-1.87%149,000-+7.14%--
01/15215215211214-0.93%172,000-+9.74%--
01/14213218211216+0.47%247,000-+11.34%--
01/13217218214215-2.27%242,000-+11.4%--
01/12214222212220+4.27%446,000-+14.58%--
01/08209213208211+2.43%213,000-+11.05%--
01/07215215204206-4.19%328,000-+8.99%--
01/06215218214215-0.92%309,000-+14.36%--
01/05217221211217+0.46%700,000-+16.04%--
01/04203220203216+6.4%738,000-+16.13%--
2009
12/30204204198203-0.49%274,000-+10.33%--
12/29210210201204-2.39%498,000-+11.48%--
12/28209214206209+2.45%870,000-+14.84%--
12/25198204196204+5.15%963,000-+13.33%--
12/24190202190194+2.65%913,000-+8.99%--
12/22177192175189+8%942,000-+6.78%--
12/21172175171175+1.16%136,000-0%--
12/18171176168173+0.58%189,000--1.14%--
12/17177179172172-2.27%211,000--1.71%--
12/16180182176176-1.68%222,000-0%--
12/15171180169179+4.07%279,000-+1.7%--
12/141731741641720%333,000--2.82%--
12/11170173163172+1.78%582,000--4.44%--
12/10179181169169-6.63%350,000--7.65%--
12/09182183180181-1.63%99,000--3.21%--
12/08185186181184-2.13%185,000--2.65%--
12/07188193188188+2.73%332,000--2.08%--
12/04184185179183-0.54%293,000--6.15%--
12/03180185179184+3.95%813,000--6.6%--
12/02189189176177-6.35%885,000--11.5%--
12/01186190183189+2.16%644,000--6.9%--
11/30186192184185+2.78%601,000--9.76%--
11/27183193180180-5.76%1,162,000--13.46%--
11/26174192174191+6.7%1,337,000--9.05%--
11/25169180167179+5.29%606,000--15.57%--
11/24172177168170-3.95%1,270,000--20.93%--
11/20156178153177+12.74%1,398,000--18.81%--
11/191531581471570%762,000--28.64%--
11/181591631441570%861,000--29.91%--
11/171591601521570%818,000--31.14%--
11/16171174157157-7.65%842,000--32.33%--
11/13173173162170+0.59%1,163,000--27.97%--
11/12184189165169-9.14%1,097,000--29.29%--
11/11195196182186-2.62%1,374,000--22.82%--
11/10216217190191-9.91%1,423,000--21.07%--
11/09220222207212-9.4%870,000--12.76%--
11/06230240211234-7.14%1,981,000--3.7%--
11/05257257250252-2.7%397,000-+3.7%--
11/04250262246259+4.86%494,000-+6.58%--
11/02244250244247-2.37%291,000-+2.07%--