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
03/311,0481,0491,0161,018-2.86%108,000356億5239万+8.99%9.420.84
03/301,0291,0731,0281,048+3.25%194,400-+12.81%--
03/299911,0159901,015+1.2%81,900-+10.09%--
03/261,0031,0099881,003+0.8%212,400-+9.62%--
03/259631,011959995+3.86%232,800-+9.46%--
03/24938960938958+2.57%130,100-+5.97%--
03/23946948922934-2.1%136,000-+3.78%--
03/19945960940954+2.14%89,700-+6.35%--
03/18935950929934-0.11%79,700-+4.83%--
03/17924943918935+1.08%76,600-+5.65%--
03/169259369229250%62,800-+5.35%--
03/15936943912925-2.43%128,100-+6.2%--
03/12950953941948+0.42%109,000-+9.72%--
03/11933948933944+1.61%91,400-+10.28%--
03/10917941908929+2.43%132,500-+9.29%--
03/09902915893907+0.33%103,700-+7.46%--
03/08910911895904+0.44%75,500-+7.88%--
03/05893908886900+3.93%149,200-+8.04%--
03/04880880864866-1.14%76,600-+4.46%--
03/03875884872876+0.11%85,000-+6.05%--
03/02898898870875-1.46%124,200-+6.32%--
03/01882896865888-0.22%85,600-+8.03%--
02/26890895882890-0.22%72,700-+8.54%--
02/25897909881892+1.02%129,100-+9.05%--
02/24881890871883-0.45%79,400-+8.21%--
02/23879896865887+1.84%130,000-+8.83%--
02/22850885849871+2.96%157,700-+7.13%--
02/19868868840846-0.82%89,500-+4.06%--
02/18869869846853-1.84%137,100-+4.66%--
02/17867879849869+0.23%72,200-+6.5%--
02/16849873849867+2%124,200-+6.12%--
02/15850865837850+5.59%368,000-+3.91%--
02/12795805787805+2.81%119,900--1.71%--
02/10769787766783+3.57%153,900--4.86%--
02/09736762736756+0.67%58,400--8.7%--
02/08741762734751-0.66%66,500--9.95%--
02/05733763723756-0.4%97,400--10.11%--
02/04789798734759-3.68%178,900--10.39%--
02/03782807782788+0.77%80,900--7.62%--
02/02773790761782+3.17%86,400--8.75%--
02/01762777750758-2.45%118,500--11.86%--
01/29788801777777-2.14%78,800--10.07%--
01/28781800767794+0.63%130,400--8.31%--
01/27810813786789-3.31%89,600--9%--
01/26834838816816-1.92%57,600--5.99%--
01/25831841824832-0.36%57,700--4.37%--
01/22851851811835-1.65%116,300--4.13%--
01/21817855811849+1.56%118,400--2.64%--
01/20864867831836-2.34%76,200--4.13%--
01/19867867847856+0.47%41,800--1.72%--
01/18851869850852-1.62%70,000--2.07%--
01/15883886857866-3.02%135,900--0.46%--
01/14888900881893+0.68%83,000-+2.88%--
01/13898900886887-1.22%44,400-+2.66%--
01/12881907881898+2.05%94,200-+4.42%--
01/08878899876880+0.11%99,000-+2.92%--
01/07888892870879-1.68%101,300-+3.41%--
01/06916916888894-1.43%56,400-+5.92%--
01/05929929901907-0.66%65,300-+8.49%--
01/04920939900913-0.44%34,100-+10.27%--
2009
12/30929938898917-0.76%69,200-+11.69%--
12/29910926910924+2.1%99,600-+13.79%--
12/28886915886905+3.31%92,200-+12.56%--
12/25874883867876+1.04%75,300-+10.05%--
12/24860875850867+2%102,700-+9.61%--
12/22830853828850+2.66%42,100-+8.42%--
12/21831840811828+0.49%104,500-+6.43%--
12/18836844810824-0.24%92,900-+6.46%--
12/17857858819826-2.59%137,300-+7.27%--
12/16849860843848-1.17%66,100-+10.7%--
12/15856864840858-0.81%79,800-+12.6%--
12/14859869847865+2.73%136,500-+14.12%--
12/11832849824842+1.2%100,100-+11.97%--
12/10824840824832+0.97%90,300-+11.38%--
12/09835850805824-1.44%111,500-+10.9%--
12/08809843803836+2.08%139,700-+13.28%--
12/07801827801819+3.28%90,900-+11.58%--
12/047947967807930%50,200-+8.63%--
12/03771793758793+2.85%149,200-+8.93%--
12/02750773740771+2.25%111,600-+6.2%--
12/01720755717754+3.29%83,600-+4%--
11/30705733702730+3.99%94,200-+0.83%--
11/27705713701702-0.43%52,400--3.17%--
11/26720725700705-2.62%78,100--3.03%--
11/25698732695724+2.84%114,700--0.69%--
11/24717717695704-1.68%103,200--3.56%--
11/20720720691716-1.1%112,300--2.05%--
11/19723726705724-1.23%116,900--1.09%--
11/18701736700733+5.92%147,300-+0.14%--
11/17720726682692-3.08%74,300--5.46%--
11/16710728707714+0.14%110,000--2.72%--
11/13725727707713-1.11%64,700--2.99%--
11/12735735712721-2.3%111,700--2.04%--
11/11743755731738-1.73%68,700-+0.41%--
11/10765771740751-1.7%199,600-+2.46%--
11/09744770735764+7.61%301,100-+4.37%--
11/06721721700710-0.14%37,300--2.74%--
11/05733734695711-1.93%75,400--2.87%--
11/04712726701725+1.97%74,300--1.23%--
11/02704714685711-2.6%86,100--3.13%--