株価チャート

2009/11/17～2010/04/14

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
04/141,3731,4451,3731,420+2.45%70,500-+13.15%--
04/131,3751,3961,3731,386+1.61%120,200-+11.24%--
04/121,4001,4421,3601,364+3.33%194,000-+10.18%--
04/091,2891,3221,2891,320+2.48%54,200-+7.23%--
04/081,3151,3151,2771,288-2.28%81,800-+5.06%--
04/071,3321,3341,3071,318+0.38%35,900-+7.86%--
04/061,3171,3381,3021,313+0.46%40,000-+7.8%--
04/051,2761,3081,2761,307+2.43%24,500-+8.02%--
04/021,3001,3121,2481,276-1.54%47,800-+6.07%--
04/011,2751,2981,2621,296+2.86%43,000-+8.18%--
03/311,2801,2801,2591,260-0.32%23,600-+5.97%--
03/301,2411,2641,2261,264+3.52%48,800-+6.94%--
03/291,2101,2251,2031,221+2.18%36,900-+3.91%--
03/261,1741,1951,1651,195+2.75%36,100-+2.31%--
03/251,1751,1751,1451,163-1.02%33,700-0%--
03/241,1851,1851,1451,175-0.25%21,200-+1.38%--
03/231,1711,1831,1671,178-0.93%18,700-+2.26%--
03/191,1851,1921,1681,189+0.08%31,000-+3.84%--
03/181,2021,2021,1831,188-1.16%17,300-+4.39%--
03/171,1921,2031,1731,202+0.17%24,100-+6.18%--
03/161,2101,2101,1951,200-1.23%19,800-+6.76%--
03/151,2121,2201,1851,215+0.75%27,600-+8.68%--
03/121,2181,2291,1831,206-1.47%52,300-+8.65%--
03/111,2141,2301,2141,224+0.91%23,600-+11.07%--
03/101,2001,2251,2001,213+1.17%28,600-+10.98%--
03/091,1961,1991,1831,199+1.27%18,600-+10.61%--
03/081,1901,1911,1611,184-0.25%40,500-+10.14%--
03/051,1881,2191,1721,187-0.08%47,200-+11.25%--
03/041,1821,1941,1771,188-0.59%26,000-+12.18%--
03/031,2001,2201,1621,195-0.58%61,200-+13.92%--
03/021,1341,2151,1291,202+5.9%110,900-+15.69%--
03/011,1221,1411,1221,135+0.71%41,600-+10.19%--
02/261,1191,1341,1111,127-0.62%47,500-+10.06%--
02/251,0951,1401,0821,134+5.39%90,000-+11.18%--
02/241,0821,0821,0581,076-1.1%25,500-+6.11%--
02/231,0951,0981,0781,088+0.18%42,200-+7.83%--
02/221,0601,0921,0601,086+3.04%49,700-+8.28%--
02/191,0771,0771,0431,054-1.86%47,700-+5.72%--
02/181,0551,0771,0501,074+2.87%69,700-+8.16%--
02/171,0191,0481,0191,044+2.96%72,800-+5.67%--
02/161,0101,0191,0071,014+0.8%22,100-+2.84%--
02/151,0131,0131,0011,006-1.37%29,600-+2.24%--
02/121,0171,0221,0011,020+0.1%35,300-+3.87%--
02/101,0211,0301,0141,019-0.1%41,800-+4.09%--
02/091,0351,0441,0141,020-1.54%38,300-+4.62%--
02/089991,0459821,036+2.68%72,500-+6.8%--
02/051,0101,0139901,009-0.69%43,400-+4.67%--
02/041,0071,0301,0021,016+1.4%45,600-+5.83%--
02/039901,0099901,002+1.21%35,100-+4.92%--
02/02977996974990+1.96%44,100-+4.21%--
02/01970978962971-0.1%26,400-+2.75%--
01/29985985967972-1.42%37,700-+3.29%--
01/28954995949986+4.89%61,600-+5.12%--
01/27954955939940-2.08%43,400-+0.64%--
01/26979987960960-1.94%34,000-+2.89%--
01/25965979965979-0.51%49,000-+5.16%--
01/22981986965984-2.67%49,100-+6.03%--
01/219881,0169801,011+2.74%68,800-+9.42%--
01/209641,002964984+3.36%85,100-+6.96%--
01/19949956942952+1.6%38,000-+3.93%--
01/18949949934937-1.37%56,800-+2.52%--
01/15950955947950-0.73%51,800-+4.05%--
01/14952957947957+0.84%41,100-+4.93%--
01/13980980942949-4.24%118,500-+4.17%--
01/12968991965991+2.8%74,400-+8.78%--
01/08948964948964+1.69%55,500-+6.28%--
01/07959960943948+0.42%41,500-+4.75%--
01/06919944914944+2.94%45,100-+4.66%--
01/05911925905917+1.55%45,100-+2%--
01/04896904893903+0.78%23,400-+0.56%--
2009
12/30904904887896+0.22%44,300--0.22%--
12/29889895885894+0.79%37,900--0.45%--
12/28878891878887+1.14%39,900--1.33%--
12/25883883872877+0.23%53,300--2.66%--
12/24879888872875-0.11%84,900--3.1%--
12/22882887868876-0.45%109,200--3.31%--
12/21889904878880-2%68,700--3.08%--
12/18903906890898-1.21%89,000--1.43%--
12/17916919902909+0.22%66,600--0.55%--
12/16898917892907+1%62,900--1.2%--
12/15891903885898+0.11%42,300--2.6%--
12/14895907882897-0.11%67,300--3.24%--
12/11882901880898+0.67%64,900--3.65%--
12/10916925880892-1.55%77,700--4.9%--
12/09892921890906+0.44%47,900--4.13%--
12/08925928897902-2.59%76,000--5.25%--
12/07939962922926-1.17%66,500--3.54%--
12/04937941912937-0.43%78,300--3%--
12/03916948915941+3.63%58,400--3.29%--
12/02903920889908+0.55%42,800--7.44%--
12/01889903876903+1.8%52,500--9.06%--
11/30870893870887+3.14%33,100--11.65%--
11/27902902846860-3.7%57,600--15.44%--
11/26894900885893-1.43%15,500--13.3%--
11/25914914895906+0.78%27,300--13.05%--
11/24918921892899-1.64%59,300--14.54%--
11/20914924903914-1.08%39,000--14.1%--
11/19950958920924-2.33%37,100--14.13%--
11/18947956945946+0.85%53,600--12.81%--
11/17930945930938+0.64%33,300--14.1%--