株価チャート

2009/10/28～2010/03/31

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
03/31430440416421-2.09%3,40054億8563万+2.43%-0.36
03/30435435426430-1.15%1,400-+4.62%--
03/29410435410435+2.59%3,600-+6.1%--
03/26413434413424+3.92%2,800-+3.67%--
03/25433433408408-4%15,100-0%--
03/24430430425425-1.16%9,400-+4.68%--
03/23434434430430-0.92%8,900-+6.44%--
03/19430435426434+0.7%5,600-+8.23%--
03/18420439420431+5.64%6,400-+8.29%--
03/17416419408408-0.73%3,900-+3.29%--
03/16416418411411-0.96%600-+4.31%--
03/15415416412415+1.72%3,200-+5.87%--
03/12417417407408-1.45%1,500-+4.35%--
03/11415415410414-1.43%700-+6.15%--
03/10400425400420+5%3,600-+8.25%--
03/09401401395400+3.9%4,300-+3.36%--
03/05385385385385+0.52%1,000--0.52%--
03/04382385382383-1.03%1,000--1.03%--
03/03388388387387+0.52%1,200-0%--
03/02380385380385+1.32%300--0.77%--
03/01381384370380-5.24%3,700--2.31%--
02/26403404401401-0.5%900-+2.82%--
02/25407410403403-2.89%15,100-+3.33%--
02/24420422410415-0.24%5,700-+6.68%--
02/23425425416416-2.35%7,600-+7.22%--
02/22426426420426+3.9%12,500-+10.08%--
02/19410428410410+0.74%15,600-+6.49%--
02/18394407394407+5.17%3,300-+6.27%--
02/17379387379387+4.59%300-+1.57%--
02/16370370370370+0.82%100--2.63%--
02/15366367366367+1.1%600--3.17%--
02/123613633613630%600--4.22%--
02/09363363363363+0.55%100--3.97%--
02/083643643613610%3,100--4.5%--
02/05381381361361-5%1,300--4.5%--
02/043803803803800%100-+0.8%--
02/03380380380380-0.26%1,600-+1.06%--
02/02380381371381+0.26%500-+1.87%--
02/01380380380380-2.81%1,100-+1.88%--
01/29391391391391+1.03%100-+5.11%--
01/28385387385387+0.52%1,800-+4.59%--
01/27391391385385-3.02%500-+4.34%--
01/26402403397397-2.93%4,500-+7.88%--
01/25410410409409+2.25%12,900-+11.75%--
01/22402402398400-0.74%6,700-+10.19%--
01/21393404393403+0.75%1,300-+11.94%--
01/20400400385400+2.3%15,900-+12.04%--
01/19395396391391+0.77%8,400-+10.14%--
01/18388392385388+2.11%1,500-+9.92%--
01/15374380370380+1.33%6,100-+7.95%--
01/14366377366375+1.35%2,100-+7.14%--
01/13369373360370+1.37%6,200-+6.02%--
01/12360365360365+4.29%1,700-+4.89%--
01/08348350345350+0.29%7,200-+0.29%--
01/07352354349349-3.59%4,300--0.29%--
01/06351362351362+3.13%500-+3.43%--
01/05360360350351-2.77%3,000-+0.29%--
01/04347363346361+4.94%1,800-+3.14%--
2009
12/30350350343344-2.27%4,000--1.43%--
12/29345352345352+2.03%400-+1.15%--
12/28342352342345+0.58%2,100--0.86%--
12/25363363343343-3.11%15,300--1.44%--
12/24352356350354+3.51%6,400-+1.72%--
12/22346346339342-0.29%3,900--1.72%--
12/21356356333343-4.99%11,800--2%--
12/18369369351361+0.28%11,000-+2.56%--
12/17343360343360+5.57%3,800-+1.69%--
12/163443453403410%3,200--4.21%--
12/15333341333341+3.33%900--4.75%--
12/14357357330330-2.08%21,300--8.84%--
12/11330339320337-0.88%12,800--7.92%--
12/10344344339340-1.16%8,800--7.86%--
12/09342344342344-1.99%400--7.77%--
12/08347351347351+0.29%400--6.65%--
12/07342351342350+2.94%2,800--7.89%--
12/04356375340340-3.95%6,200--11.46%--
12/03380380351354-4.32%1,600--9%--
12/02354379354370-1.07%1,000--5.85%--
12/01374374374374+4.18%100--5.79%--
11/303303593303590%2,600--10.25%--
11/263263593263590%800--11.14%--
11/25360360359359+8.79%18,300--12.01%--
11/24320340320330+3.13%7,700--19.71%--
11/20339339315320-6.16%28,200--22.89%--
11/19350350340341-2.01%10,400--18.42%--
11/18351353348348-0.85%2,700--17.34%--
11/17360366351351-2.5%7,600--17.22%--
11/16370375355360-8.86%11,700--15.29%--
11/13395395395395+1.28%200--7.28%--
11/12398400372390-3.7%12,600--8.45%--
11/114054054054050%200--4.93%--
11/104014114014050%6,500--4.71%--
11/09411418403405-3.8%5,700--5.15%--
11/06421424420421-2.09%4,500--1.64%--
11/054204304204300%1,500-+0.23%--
11/044204304204300%3,800-+0.23%--
11/024304464214300%2,100-0%--
10/30429447429430-3.8%1,600--0.46%--
10/29422447422447-0.67%1,400-+3.23%--
10/28450450450450-1.53%400-+3.93%--