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
03/31270283263271-1.09%254,00039億6310万+25.46%11.311.58
03/302722742602740%170,000-+28.04%--
03/29263274261274+3.4%133,000-+30.48%--
03/26274274262265-2.57%148,000-+28.64%--
03/25273282264272+5.84%521,000-+33.99%--
03/24237259225257+9.83%340,000-+29.8%--
03/232302362222340%106,000-+20%--
03/19233242222234+2.18%195,000-+21.88%--
03/18214229206229+7.51%162,000-+21.16%--
03/17206220205213+3.4%157,000-+14.52%--
03/16204212203206+3%78,000-+11.96%--
03/15191200191200+5.26%58,000-+9.89%--
03/121881901881900%27,000-+4.97%--
03/11189190186190+1.06%14,000-+6.15%--
03/10188190185188-1.05%48,000-+5.03%--
03/091891901891900%24,000-+6.74%--
03/081901941891900%25,000-+7.95%--
03/051901911891900%25,000-+8.57%--
03/04198199183190-2.56%67,000-+9.2%--
03/03193200192195+1.56%48,000-+12.72%--
03/02192197192192-1.03%56,000-+12.28%--
03/01181195180194+3.74%75,000-+14.12%--
02/26190190184187-1.58%38,000-+11.31%--
02/25204204181190-3.06%93,000-+13.1%--
02/24209228190196-8.41%289,000-+17.37%--
02/23188215183214+18.89%710,000-+29.7%--
02/22175189175180+3.45%104,000-+9.76%--
02/19168175168174+2.35%31,000-+6.1%--
02/18168170168170+2.41%11,000-+3.66%--
02/17165167164166+1.22%6,000-+1.22%--
02/16160164160164+2.5%5,000-0%--
02/15168168158160-4.76%11,000--1.84%--
02/12169169168168+6.33%3,000-+3.07%--
02/10158158158158+1.28%1,000--2.47%--
02/09159159156156-2.5%17,000--3.11%--
02/08162162160160-1.23%5,000-0%--
02/05161162161162-0.61%2,000-+2.53%--
02/04165165162163-2.98%4,000-+4.49%--
02/03164176164168+2.44%39,000-+8.39%--
02/02159164157164+5.81%10,000-+7.19%--
02/01157165155155-6.06%30,000-+2.65%--
01/29161165161165+4.43%2,000-+10.74%--
01/28157163157158-1.25%23,000-+7.48%--
01/27160160160160+4.58%7,000-+10.34%--
01/26155159153153-1.29%21,000-+6.99%--
01/25162162155155-4.32%35,000-+9.93%--
01/22163165162162-3.57%4,000-+16.55%--
01/21171172168168+1.82%8,000-+22.63%--
01/20170175161165-2.37%40,000-+23.13%--
01/19168170165169-0.59%9,000-+28.03%--
01/18172172167170-3.95%16,000-+30.77%--
01/15176177173177+1.14%17,000-+39.37%--
01/14173175170175+1.74%58,000-+40%--
01/13173179170172-0.58%82,000-+40.98%--
01/12152175152173+15.33%124,000-+44.17%--
01/08148154145150+3.45%41,000-+28.21%--
01/07136153135145+6.62%106,000-+25%--
01/06133136132136+2.26%10,000-+19.3%--
01/05132136132133+1.53%36,000-+17.7%--
01/04128139121131+3.97%26,000-+16.96%--
2009
12/30120127118126+7.69%24,000-+13.51%--
12/29119119117117-2.5%2,000-+5.41%--
12/28119120115120+2.56%31,000-+8.11%--
12/25116117112117+0.86%13,000-+6.36%--
12/24113116113116+2.65%13,000-+5.45%--
12/22116116108113-1.74%13,000-+2.73%--
12/21114115114115+3.6%13,000-+5.5%--
12/18107111105111+2.78%6,000-+1.83%--
12/17108108108108+1.89%1,000--1.82%--
12/151061061061060%2,000--3.64%--
12/14102106102106+3.92%9,000--4.5%--
12/11103104102102-3.77%18,000--8.93%--
12/101071071061060%6,000--6.19%--
12/09106108106106-3.64%4,000--6.19%--
12/08114114110110-3.51%4,000--3.51%--
12/07114114114114+0.88%5,000-0%--
12/041131131131130%2,000-0%--
12/03111113110113+1.8%7,000-0%--
12/02111111111111+0.91%1,000--1.77%--
11/301111111101100%8,000--2.65%--
11/271101101101100%3,000--2.65%--
11/26110110110110+0.92%1,000--3.51%--
11/25107109107109+2.83%3,000--3.54%--
11/24109109104106-5.36%21,000--6.19%--
11/201141141121120%18,000--0.88%--
11/191121121121120%10,000--0.88%--
11/18107112107112+2.75%6,000--0.88%--
11/171091091091090%2,000--3.54%--
11/16110114109109+3.81%8,000--3.54%--
11/131151151051050%21,000--7.08%--
11/12103109103105-11.02%86,000--7.89%--
11/11119119113118-2.48%12,000-+3.51%--
11/10122122121121-0.82%11,000-+7.08%--
11/09125125122122-3.17%14,000-+7.96%--
11/06127127122126-1.56%11,000-+11.5%--
11/05126130125128+2.4%21,000-+14.29%--
11/04121125120125+3.31%16,000-+11.61%--
11/02117124117121+10%62,000-+9.01%--
10/30111111110110+1.85%8,000--0.9%--
10/291081081061080%5,000--3.57%--