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
03/31197197195196-0.51%27,00092億765万+5.95%-0.56
03/30195197194197+1.03%33,000-+7.07%--
03/291951961941950%45,000-+6.56%--
03/26190195190195+1.56%39,000-+7.14%--
03/25193193190192-0.52%31,000-+5.49%--
03/24193193190193+1.58%47,000-+6.63%--
03/23193193190190-1.55%26,000-+5.56%--
03/19190194190193+2.12%100,000-+7.82%--
03/18188190188189+2.16%117,000-+6.18%--
03/17185186184185+0.54%72,000-+3.93%--
03/16183187183184+0.55%27,000-+3.95%--
03/15182183182183+0.55%18,000-+3.39%--
03/12182182181182+0.55%49,000-+2.82%--
03/11178181178181+1.12%48,000-+2.84%--
03/10182183179179-1.1%27,000-+1.7%--
03/09181181180181+0.56%12,000-+2.84%--
03/081801821791800%28,000-+2.27%--
03/05180181179180+1.12%14,000-+2.27%--
03/04182182177178-2.73%22,000-+0.56%--
03/03182183182183+1.67%24,000-+3.39%--
03/02178180178180+1.12%19,000-+1.69%--
03/01176178176178+1.71%15,000-+0.56%--
02/26176177175175-0.57%10,000--1.13%--
02/25177177172176+1.73%62,000--1.12%--
02/24175175173173-1.7%28,000--2.81%--
02/23180180174176-1.12%39,000--1.68%--
02/22179179177178+2.3%13,000--1.11%--
02/19177179174174-1.14%30,000--3.33%--
02/18176178175176+1.15%12,000--2.76%--
02/17178178174174+0.58%30,000--4.4%--
02/16173175172173+0.58%11,000--5.46%--
02/151721721721720%5,000--6.01%--
02/121721721711720%22,000--6.52%--
02/10173177172172-0.58%29,000--6.52%--
02/091721731721730%7,000--6.49%--
02/08176176173173-2.26%13,000--6.49%--
02/05178178175177-0.56%30,000--4.32%--
02/04180180178178-1.11%27,000--4.3%--
02/031801811801800%18,000--3.23%--
02/021791811791800%20,000--3.23%--
02/011811811781800%26,000--3.23%--
01/29181181180180-1.1%15,000--3.23%--
01/281811831811820%32,000--2.15%--
01/27183184182182-1.09%29,000--2.15%--
01/26188189184184-1.6%29,000--1.08%--
01/25186187185187-0.53%40,000-+1.08%--
01/22186188186188+0.53%27,000-+1.62%--
01/21188189187187-1.58%68,000-+1.08%--
01/20192192189190-0.52%11,000-+3.26%--
01/19192192190191-0.52%20,000-+3.8%--
01/18190192190192+0.52%18,000-+4.35%--
01/15194195191191-1.04%41,000-+4.37%--
01/141941951931930%15,000-+5.46%--
01/131941941911930%49,000-+5.46%--
01/12190193190193+2.12%79,000-+6.04%--
01/08187193187189+1.61%65,000-+3.85%--
01/07185189185186+1.09%102,000-+2.76%--
01/06185185182184+0.55%19,000-+1.66%--
01/05183184182183+0.55%28,000-+1.1%--
01/04182182181182-0.55%19,000-+0.55%--
2009
12/30186186182183-1.08%29,000-+1.1%--
12/29184186183185+2.78%44,000-+2.21%--
12/28183183180180-1.64%31,000--0.55%--
12/25187187182183+0.55%36,000-+1.1%--
12/241851851821820%19,000-+0.55%--
12/22179183179182+2.25%14,000-0%--
12/21178179178178-0.56%23,000--2.2%--
12/18177179177179+1.13%45,000--2.19%--
12/171781791771770%35,000--3.8%--
12/161791801761770%52,000--4.32%--
12/15178179177177+0.57%9,000--4.32%--
12/14179180176176-2.22%19,000--5.38%--
12/11182182180180-1.1%49,000--3.74%--
12/10190190182182-0.55%46,000--3.19%--
12/091821831811830%14,000--3.17%--
12/08183186183183-0.54%23,000--3.68%--
12/07187187184184+1.1%26,000--3.66%--
12/04186186182182-1.62%19,000--5.21%--
12/03184188184185+1.65%41,000--4.15%--
12/02181183181182+1.11%33,000--6.67%--
12/01180180177180+1.69%60,000--8.63%--
11/30176180175177+0.57%14,000--11.06%--
11/27180181176176-3.3%22,000--12.44%--
11/26183183182182-1.62%11,000--10.34%--
11/251941941851850%30,000--9.31%--
11/24186191185185+1.65%26,000--10.19%--
11/20182185181182-4.21%37,000--12.08%--
11/19191192186190-0.52%27,000--9.09%--
11/181951961911910%38,000--9.05%--
11/17193193190191-0.52%18,000--9.48%--
11/16193199192192-1.03%29,000--9.86%--
11/13199199193194-3%25,000--9.35%--
11/122002001952000%7,000--6.98%--
11/11201201198200+2.04%15,000--6.98%--
11/10202204195196-1.01%38,000--9.26%--
11/09201201198198-1.49%20,000--8.33%--
11/06200201200201-0.99%16,000--7.37%--
11/052032032012030%21,000--6.45%--
11/042042042002030%43,000--6.45%--
11/02202203200203-1.93%30,000--6.88%--