株価チャート

2009/10/29～2010/03/31

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
03/31163164158160-1.84%7,40022億3616万+8.11%-0.88
03/30163164160163+0.62%6,900-+10.88%--
03/29158167155162+1.89%8,400-+10.2%--
03/26160160151159-4.22%11,400-+8.9%--
03/25176176160166-2.92%50,400-+14.48%--
03/24144174144171+19.58%54,100-+18.75%--
03/23142144142143-2.72%1,400-0%--
03/191501501461470%3,800-+2.08%--
03/18151151143147+2.8%7,300-+2.08%--
03/17145145141143+0.7%2,300--0.69%--
03/16140145140142-0.7%9,200--1.39%--
03/15140148139143+2.14%2,100--1.38%--
03/12141142140140-1.41%3,400--3.45%--
03/11142145141142-1.39%12,100--2.74%--
03/10147147144144-0.69%1,300--2.04%--
03/09145145144145+0.69%1,600--1.36%--
03/08143144140144+3.6%2,100--2.7%--
03/04136144136139-4.14%4,500--6.08%--
03/031451451441450%5,400--2.68%--
03/02150152140145+0.69%7,400--2.68%--
03/01150150144144-0.69%8,800--3.36%--
02/26141145141145+3.57%2,100--3.33%--
02/25143143140140+0.72%6,300--7.28%--
02/24142144139139-4.14%6,300--7.95%--
02/23140145140145+1.4%4,700--4.61%--
02/22147147143143+0.7%1,700--5.92%--
02/19146146142142-2.07%2,900--7.19%--
02/181491491451450%5,300--5.23%--
02/17140145139145+2.84%5,500--5.23%--
02/16142144141141-0.7%1,800--7.84%--
02/15144147140142-5.96%6,100--7.79%--
02/12150153150151+0.67%1,900--1.95%--
02/10150151149150-0.66%1,900--1.96%--
02/09151153147151+0.67%8,200--1.31%--
02/08156156150150-3.23%5,200--1.32%--
02/05155155155155-0.64%1,500-+1.97%--
02/04160160156156-2.5%4,100-+3.31%--
02/03164164160160-1.84%6,300-+6.67%--
02/02163163154163+5.84%4,300-+9.4%--
02/01164164154154-1.91%5,800-+4.05%--
01/291601601501570%6,500-+6.8%--
01/281571581561570%6,200-+7.53%--
01/27156157156157+1.29%300-+8.28%--
01/26151156151155+3.33%4,200-+7.64%--
01/25151153150150-5.66%4,300-+4.9%--
01/22158160154159-1.24%1,900-+11.19%--
01/21155165150161+3.87%19,000-+13.38%--
01/20159159155155-0.64%5,400-+9.93%--
01/19154160153156+4%27,200-+11.43%--
01/18153153150150-1.32%1,900-+7.91%--
01/151521521521520%3,200-+10.14%--
01/14151152149152+0.66%2,300-+10.14%--
01/131511511511510%600-+10.22%--
01/12147152147151+0.67%6,900-+11.03%--
01/08152152147150+1.35%5,100-+11.11%--
01/07138149138148+8.03%11,900-+10.45%--
01/061371381351370%1,000-+2.24%--
01/05140141137137-0.72%8,800-+3.01%--
01/04139139133138+3.76%11,500-+3.76%--
2009
12/30132133131133+0.76%2,100-+0.76%--
12/29130133130132-2.22%16,400-0%--
12/28132136132135+3.05%5,100-+2.27%--
12/25133133131131-0.76%700--0.76%--
12/241331371311320%6,800-0%--
12/22131135131132-2.22%9,100-0%--
12/21134139130135+0.75%10,800-+2.27%--
12/18137137134134-1.47%4,500-+0.75%--
12/171331361311360%7,300-+2.26%--
12/16134136132136+1.49%8,900-+1.49%--
12/15131135131134-0.74%3,500-0%--
12/14134140130135+2.27%8,600-0%--
12/111321321321320%1,200--2.94%--
12/10130134130132-2.22%5,500--2.94%--
12/091301361301350%2,400--1.46%--
12/081351351281350%3,800--2.17%--
12/071351361321350%5,800--2.88%--
12/04130135128135+0.75%1,200--2.88%--
12/03135135133134+8.06%4,800--4.29%--
12/02135135120124-6.06%17,900--12.06%--
12/01134135125132+2.33%9,700--7.04%--
11/30125129122129+3.2%2,400--9.79%--
11/271281281151250%1,800--13.19%--
11/26125125125125+1.63%100--14.38%--
11/24123123123123-5.38%100--16.33%--
11/20120130120130+0.78%6,000--12.16%--
11/19122130122129-4.44%6,700--13.42%--
11/18138138135135+4.65%3,800--10%--
11/17136136117129-6.52%4,400--14.57%--
11/16139140135138-1.43%6,500--9.21%--
11/13141141140140-1.41%4,000--7.89%--
11/12146146142142-2.07%1,000--6.58%--
11/11146146143145-3.33%3,200--4.61%--
11/10150150146150-3.23%8,400--1.32%--
11/09150155149155+2.65%4,200-+1.97%--
11/06151151151151+1.34%500-0%--
11/05150150148149-1.97%1,800--1.97%--
11/04150154150152+1.33%5,700-0%--
11/02153153150150-3.23%13,400--1.32%--
10/30156156154155+1.31%2,400-+1.97%--
10/291531531511530%1,700-0%--