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
03/31912920902911+1.56%126,000368億7702万+4.35%30.530.85
03/30902904876897+0.34%109,100-+2.99%--
03/29905905877894-1%135,300-+2.76%--
03/26905907872903+1.46%105,400-+4.03%--
03/25900900887890-0.22%59,000-+2.65%--
03/24903907884892-1.22%64,400-+3%--
03/23906929889903+0.67%130,400-+4.51%--
03/19880905868897+3.22%139,700-+4.18%--
03/18865890865869-0.11%57,700-+1.05%--
03/17881881857870-0.23%48,500-+1.16%--
03/16875881871872-0.68%34,400-+1.4%--
03/15876885866878+1.27%38,400-+1.97%--
03/12873881860867-0.34%101,600-+0.58%--
03/11860874860870+1.28%35,100-+0.69%--
03/10854869851859-0.12%45,000--0.81%--
03/09866873850860-1.71%81,500--1.04%--
03/08880890870875+2.46%50,000-+0.46%--
03/05844863844854+1.18%54,200--2.18%--
03/04847850832844-1.4%81,700--3.76%--
03/038568698508560%65,100--2.73%--
03/02861863847856-0.12%74,900--3.28%--
03/01862871848857+1.18%56,100--3.71%--
02/26843854840847-0.59%70,500--5.36%--
02/25849860843852-0.23%88,400--5.12%--
02/24863863842854-1.27%56,800--5.32%--
02/23861884842865+0.12%71,400--4.31%--
02/22854879854864+2.01%60,100--4.64%--
02/19880897817847-2.87%118,800--6.62%--
02/18875880858872+0.69%70,600--4.18%--
02/17857875857866+2.85%103,900--4.73%--
02/16855855840842+0.12%48,500--7.27%--
02/15864864840841-2.89%73,100--7.17%--
02/12865871854866+0.35%92,800--4.31%--
02/10880881860863-1.93%128,700--4.32%--
02/09881899870880-1.79%111,500--2%--
02/088989038898960%124,600-+0.34%--
02/05885905879896-1.21%154,500-+1.01%--
02/04918924894907-2.68%141,000-+2.95%--
02/03920948920932+0.43%113,900-+6.64%--
02/02912931904928+1.2%71,500-+7.16%--
02/01908926880917-0.86%159,600-+6.88%--
01/29927939917925-1.8%132,000-+8.82%--
01/28925958925942+1.84%222,100-+12.01%--
01/27985985924925-5.13%189,800-+11.31%--
01/26985994961975-1.52%272,500-+18.47%--
01/25972995961990+0.41%160,100-+21.92%--
01/22912989912986+6.02%310,000-+23.25%--
01/21955967925930-1.8%184,300-+17.87%--
01/20909956897947+4.99%348,800-+21.41%--
01/19907910893902-0.22%134,200-+17.14%--
01/188939108739040%102,600-+18.79%--
01/15905908890904-1.53%131,400-+20.21%--
01/14848918845918+8.13%248,300-+23.39%--
01/13835849825849+2.17%164,100-+15.51%--
01/12810831805831+3.62%118,700-+14.15%--
01/08809810790802-0.62%58,200-+11.39%--
01/07798807786807+2.15%121,000-+13.18%--
01/06765792760790+2.6%144,400-+12.06%--
01/05750775741770+2.8%169,100-+10.47%--
01/04746750730749+1.35%33,000-+8.55%--
2009
12/30747747732739-1.07%43,100-+7.88%--
12/29744747731747+0.95%58,600-+9.69%--
12/28744746735740+0.82%64,100-+9.47%--
12/25730734725734+1.1%53,700-+9.23%--
12/24720732717726+1.97%87,600-+8.85%--
12/22711721706712+0.99%64,700-+7.23%--
12/21712717705705+0.28%57,900-+6.5%--
12/18700705700703-0.42%51,000-+6.35%--
12/17703710703706+0.28%46,300-+6.81%--
12/16700710696704-0.28%131,000-+6.67%--
12/15704714704706-0.7%47,100-+6.81%--
12/14712712697711+2.3%86,600-+7.56%--
12/11685700685695+1.46%96,600-+5.14%--
12/10682699682685-0.29%150,500-+3.63%--
12/09680695675687-0.43%101,800-+3.62%--
12/08685695683690-1.15%129,100-+3.92%--
12/07693698681698+2.05%92,200-+4.8%--
12/04674689661684+0.59%107,500-+2.55%--
12/03638683638680+7.42%196,500-+1.64%--
12/02621633619633+1.77%101,300--5.66%--
12/01614622603622+1.3%104,400--8.26%--
11/30595616594614+4.07%120,700--10.23%--
11/27602608587590-1.99%151,800--14.74%--
11/26617621602602-1.95%158,100--13.88%--
11/25639649609614-3.15%160,000--13.03%--
11/246646756226340%172,400--10.96%--
11/20625638621634+1.44%112,300--11.7%--
11/19642642618625+0.32%111,600--13.67%--
11/18654660615623-3.26%117,900--14.54%--
11/17664670642644-4.02%51,600--12.5%--
11/16672678664671-1.03%60,500--9.32%--
11/13674687664678-0.88%55,000--8.87%--
11/12695702680684-2.43%87,700--8.56%--
11/11712720698701-1.41%61,600--6.66%--
11/10711730709711+0.71%52,300--5.58%--
11/09710720692706-0.42%62,300--6.49%--
11/06728728703709-1.25%73,800--6.46%--
11/05707726700718+0.14%117,400--5.77%--
11/04707724707717+0.7%72,000--6.27%--
11/02749749707712-3.65%124,600--7.41%--