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
03/31236249236247+5.11%85,90035億5680万+24.75%-0.34
03/30222237217235+8.8%82,300-+21.13%--
03/29217218215216+0.47%24,200-+12.5%--
03/26216216211215-0.92%21,800-+13.76%--
03/25219219215217-0.91%18,300-+16.04%--
03/24219223212219+1.86%50,400-+18.38%--
03/23213222212215+1.9%64,000-+18.13%--
03/19217218206211-2.31%85,000-+17.22%--
03/18225226211216-3.14%67,300-+21.35%--
03/17215224210223+3.72%64,500-+26.7%--
03/16218220206215-2.27%90,600-+23.56%--
03/15196222196220+15.18%251,400-+27.91%--
03/12188191186191+1.06%36,300-+13.02%--
03/11186189185189+2.16%51,100-+12.5%--
03/10178185178185+2.21%32,500-+10.78%--
03/09177181177181+2.84%27,000-+9.04%--
03/08175177171176+0.57%17,100-+6.02%--
03/05176176172175-0.57%2,100-+6.06%--
03/04174176174176+3.53%35,000-+7.32%--
03/03170173167170-0.58%6,000-+4.29%--
03/02171172170171-1.16%14,200-+5.56%--
03/01170173167173+1.17%63,700-+6.79%--
02/26165171163171+0.59%30,600-+5.56%--
02/25167171167170+3.66%44,400-+5.59%--
02/24165165163164-1.2%6,200-+1.86%--
02/23164166163166+1.84%4,600-+3.11%--
02/22160163160163+1.88%2,500-+1.88%--
02/19157160157160+0.63%13,200-0%--
02/18160160157159-1.24%6,000--0.63%--
02/17159161159161+1.26%8,400-+0.63%--
02/161591601591590%13,100--0.63%--
02/15160160150159-1.85%9,200--0.63%--
02/12163163159162+1.25%2,800-+1.89%--
02/10158162158160-1.84%9,100-+0.63%--
02/09161163160163-1.21%4,200-+2.52%--
02/081641651641650%31,800-+4.43%--
02/05158165158165+0.61%8,700-+5.1%--
02/041661661611640%8,100-+5.13%--
02/031641651611640%5,100-+5.81%--
02/02161165160164+2.5%11,600-+6.49%--
02/01159160157160+2.56%15,100-+4.58%--
01/291521591521560%5,600-+2.63%--
01/28152156152156+2.63%21,500-+2.63%--
01/27155155148152-1.94%2,800-+0.66%--
01/26160160149155-3.13%9,200-+3.33%--
01/25164164160160-1.23%13,800-+7.38%--
01/22163163158162-1.22%11,500-+9.46%--
01/21157164157164+2.5%7,200-+11.56%--
01/20160160156160+0.63%13,400-+9.59%--
01/19158159158159+0.63%600-+9.66%--
01/18160160158158-1.25%8,100-+9.72%--
01/15159160157160+1.91%7,500-+11.89%--
01/14156158156157-1.26%8,200-+10.56%--
01/13154159154159+3.25%23,000-+12.77%--
01/12153155151154+0.65%22,200-+10%--
01/081551551511530%2,900-+10.07%--
01/07156156153153+1.32%14,500-+10.07%--
01/06150154149151+1.34%10,500-+9.42%--
01/05149153149149+0.68%22,200-+8.76%--
01/04148150145148+3.5%27,600-+8.03%--
2009
12/30144144141143-0.69%11,100-+5.15%--
12/29144146142144+0.7%7,700-+5.88%--
12/28140145140143+2.88%18,100-+5.93%--
12/25148148139139-1.42%20,800-+2.96%--
12/24134141131141+6.82%33,100-+5.22%--
12/22133135129132-2.94%54,600--1.49%--
12/21135137130136+1.49%11,200-+1.49%--
12/18134134134134+1.52%500--0.74%--
12/17132132132132-1.49%1,100--2.22%--
12/16134134132134-2.19%3,200--1.47%--
12/15134137134137+0.74%4,200-0%--
12/14136136136136+0.74%2,100--1.45%--
12/11134136134135+0.75%1,200--2.88%--
12/10135135134134-1.47%300--4.29%--
12/09135137133136+0.74%3,300--3.55%--
12/08138138135135-2.88%2,200--4.93%--
12/07138139137139+3.73%3,700--2.8%--
12/04140140134134-1.47%8,200--6.29%--
12/03134136134136+3.03%2,800--5.56%--
12/02132135132132+0.76%2,000--8.97%--
12/01136136130131-2.96%8,800--10.27%--
11/30133135133135+3.05%15,100--8.78%--
11/27134134130131-3.68%18,400--11.49%--
11/26135136134136-3.55%1,100--9.33%--
11/25141141141141+3.68%7,400--6.62%--
11/24130136129136+7.09%6,000--9.93%--
11/201281321261270%7,300--16.45%--
11/19129129120127-3.79%19,200--16.99%--
11/18134134130132-2.94%32,300--14.29%--
11/17139139135136-2.86%9,900--12.26%--
11/16141141136140-2.78%6,300--9.68%--
11/13146146144144-3.36%4,000--7.69%--
11/12150150149149-0.67%3,400--4.49%--
11/11152152150150-4.46%18,500--3.85%--
11/10154157154157+2.61%1,600-+0.64%--
11/09159159153153-3.77%2,200--1.92%--
11/06160160159159+0.63%400-+1.92%--
11/05158158156158-1.25%1,700-+1.28%--
11/041561601561600%2,100-+2.56%--
11/02161161160160-1.84%9,700-+2.56%--