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
03/31232232226226-1.74%7,30016億9319万+8.13%-0.54
03/30232232228230-0.86%14,600-+10.58%--
03/29228233221232+7.41%12,000-+11.54%--
03/26215216215216-0.92%2,300-+4.35%--
03/25215218213218+0.46%1,100-+5.83%--
03/24217217213217-0.46%7,200-+5.34%--
03/23213218213218+1.4%9,600-+5.83%--
03/19213216211215+0.94%4,400-+4.88%--
03/18213213212213+0.95%17,300-+3.9%--
03/17204212203211+3.43%11,200-+2.43%--
03/16205209203204+0.99%3,700--0.97%--
03/15203208200202-2.88%9,800--2.42%--
03/12202208202208+3.48%2,800-+0.48%--
03/112012081982010%13,200--3.37%--
03/10200201200201-0.5%1,900--3.83%--
03/09202202202202+0.5%900--3.81%--
03/08201203200201+0.5%5,400--4.29%--
03/05200200198200+0.5%2,300--5.21%--
03/042002091981990%5,600--5.69%--
03/03198199198199-1%2,400--6.13%--
03/02205205200201-1.95%3,600--5.63%--
03/01200207197205+1.99%4,300--3.76%--
02/26202203200201-0.5%4,300--6.07%--
02/25202203201202-0.98%5,500--6.05%--
02/24207207202204-1.45%3,400--5.12%--
02/23214214207207-3.72%2,200--4.17%--
02/22201215201215+5.39%4,700--0.46%--
02/19206207204204-3.77%3,400--5.99%--
02/18214214212212+1.92%1,800--2.75%--
02/17208214203208-3.26%4,500--4.59%--
02/16208215200215+4.37%9,700--1.83%--
02/15218218205206-1.9%5,000--5.94%--
02/12220220207210-8.3%11,700--4.11%--
02/10223229217229+6.51%15,700-+4.09%--
02/09215215215215-1.38%100--1.83%--
02/08220220218218-1.8%5,700--0.91%--
02/05225225218222-1.33%1,200-+1.37%--
02/04223225223225+2.27%1,200-+2.74%--
02/032182202182200%11,500-+0.46%--
02/02215220215220+2.33%5,300-+0.46%--
02/01216229215215-0.46%10,400--2.27%--
01/292162202152160%6,500--1.82%--
01/28214216214216-0.46%1,000--1.82%--
01/27219219215217+0.46%4,000--1.36%--
01/26218218216216-0.92%600--1.37%--
01/25215220215218+0.46%1,200--0.46%--
01/22218219217217-1.36%1,600--0.46%--
01/21218220218220+0.92%11,600-+0.92%--
01/20220220218218-0.91%5,300-0%--
01/192282282202200%4,300-+0.92%--
01/18222222216220-3.08%7,200-+0.92%--
01/15227227220227+1.34%9,100-+4.61%--
01/14220224220224+2.75%4,800-+3.23%--
01/13214219214218-3.11%11,000-+0.93%--
01/12224225224225+1.81%2,800-+3.69%--
01/08217221212221+2.31%7,100-+2.31%--
01/07220220213216-1.37%6,300-+0.47%--
01/06220220216219-0.45%3,400-+2.34%--
01/052202202142200%5,100-+2.8%--
01/04220221213220+3.29%1,100-+3.29%--
2009
12/30213220213213-3.18%4,600-+0.47%--
12/29220220213220-1.35%6,700-+3.77%--
12/28215225215223-0.45%5,800-+5.19%--
12/25229232210224-2.18%8,700-+6.16%--
12/24211229211229+1.78%6,400-+8.53%--
12/22220225205225+2.27%8,000-+6.64%--
12/21200220197220+7.32%10,900-+4.27%--
12/18204205200205+0.49%8,300--3.3%--
12/172042042002040%10,700--4.23%--
12/16202204200204-2.86%8,100--5.12%--
12/152052102002100%9,100--2.78%--
12/142032101982100%2,600--3.23%--
12/11210210203210-4.55%6,400--4.11%--
12/10203220203220+3.29%4,400-0%--
12/09214214213213-0.93%1,900--4.05%--
12/082152152082150%4,200--3.59%--
12/07213215206215+0.94%2,400--4.44%--
12/04211213210213-3.18%4,500--5.75%--
12/03205220204220+5.77%8,200--3.08%--
12/02200210197208+4%2,600--8.77%--
12/01200200200200+1.01%100--12.66%--
11/30205205192198-4.35%3,000--14.29%--
11/27200207199207+3.5%500--11.16%--
11/26200200200200-2.44%1,700--14.89%--
11/25194205194205-0.49%1,100--13.14%--
11/24196206191206+0.49%3,300--13.45%--
11/20199205194205+0.49%8,300--14.23%--
11/19221221203204-9.73%7,700--15.35%--
11/18234234218226-1.31%4,800--6.61%--
11/17228229225229-4.18%5,800--5.76%--
11/16232239224239+0.84%3,900--1.65%--
11/13244244228237+1.28%4,800--2.47%--
11/12235235230234-0.43%1,800--3.7%--
11/112322362322350%1,600--3.69%--
11/10235240234235-4.08%20,800--3.69%--
11/092392452382450%4,200-+0.41%--
11/06245249241245-2%3,700-+0.82%--
11/05246250240250-1.57%3,200-+2.88%--
11/04246254243254-0.39%12,700-+4.53%--
11/02249258240255+2%22,600-+5.37%--