株価チャート

2009/10/23～2010/03/31

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
03/31270270265265-1.85%3,50062億14万+8.61%-0.46
03/302782782682700%2,500-+12.03%--
03/29265270258270+4.25%3,500-+12.97%--
03/26264264259259-1.89%1,600-+9.75%--
03/25275275258264-4%9,700-+13.3%--
03/24270275268275+4.56%7,700-+19.05%--
03/23256270256263+4.37%9,700-+15.35%--
03/19257257251252-3.08%2,300-+11.5%--
03/18269283260260-2.62%4,600-+16.07%--
03/17282282266267-2.55%8,500-+20.81%--
03/16260276260274+7.87%9,400-+25.69%--
03/15250255250254+7.63%4,500-+18.69%--
03/12242242236236-1.67%3,500-+10.8%--
03/11229240229240+4.8%6,100-+13.74%--
03/10240240223229-4.58%3,900-+9.05%--
03/09236240228240+1.69%7,600-+14.83%--
03/08223236223236+6.31%5,100-+14.56%--
03/05230230222222-6.72%900-+8.29%--
03/04216238216238+12.26%1,100-+16.67%--
03/03218218212212-4.07%1,700-+4.95%--
03/02227231221221-2.64%500-+9.41%--
03/01206227206227+10.73%4,900-+12.94%--
02/26205205205205+0.99%1,400-+3.02%--
02/25218218202203-3.33%10,400-+2.01%--
02/24207210205210+1.45%3,400-+5.53%--
02/23204207204207+0.98%1,400-+4.02%--
02/22202205201205+4.06%800-+3.54%--
02/19199207197197-1.01%2,000--0.51%--
02/18204204199199-1.49%1,200-+0.51%--
02/17210210202202-3.35%3,500-+2.02%--
02/16210210209209+2.96%4,100-+6.09%--
02/15200203198203+2.53%4,400-+3.05%--
02/12195198193198+3.13%5,500-+0.51%--
02/10186192186192+2.67%1,500--2.54%--
02/09185187184187-1.58%4,500--4.59%--
02/08194194177190-7.32%18,600--3.06%--
02/052002052002050%2,000-+4.59%--
02/04205205202205-0.97%6,700-+4.59%--
02/03200208200207+7.25%2,400-+6.15%--
02/02191193191193+3.76%200-0%--
01/29195195186186-5.58%1,900--3.13%--
01/271971971971970%100-+3.14%--
01/26194200194197-2.48%6,100-+3.68%--
01/25209210189202+4.12%11,800-+6.88%--
01/22200200194194-2.51%2,500-+3.74%--
01/21199202199199+2.05%1,200-+7.57%--
01/20200200190195-2.5%4,000-+5.98%--
01/192102102002000%4,900-+9.29%--
01/182002001962000%5,000-+9.89%--
01/15200200197200+1.52%9,000-+11.11%--
01/14195201195197+3.68%2,400-+10.06%--
01/13190191190190-0.52%1,300-+7.34%--
01/12185207181191-5.45%17,200-+8.52%--
01/08188202188202+4.66%3,000-+14.77%--
01/06193193193193-2.03%300-+10.29%--
01/05195203195197-2.96%7,000-+13.22%--
01/04200203199203+4.1%6,100-+16.67%--
2009
12/30182200182195+7.14%108,900-+12.07%--
12/29186186182182-1.62%700-+4.6%--
12/28185185185185-2.63%600-+6.32%--
12/251901901851900%11,300-+8.57%--
12/24185190181190+5.56%12,200-+8.57%--
12/22169180167180+7.78%16,300-+2.86%--
12/21164167162167+2.45%10,100--5.11%--
12/18166166163163-2.4%8,600--8.43%--
12/17174174166167-1.76%7,400--6.7%--
12/16173173162170+4.94%17,500--6.08%--
12/15167167160162+4.52%20,200--10.99%--
12/14160160152155-4.32%17,000--15.3%--
12/111651651601620%10,800--12.43%--
12/10170170162162-4.71%9,500--12.9%--
12/09171178170170+2.41%4,100--9.09%--
12/08166166165166-0.6%700--11.7%--
12/07174174167167+5.03%2,100--11.64%--
12/04166170159159-4.79%10,100--16.75%--
12/03167170166167+2.45%1,100--13.47%--
12/02166170162163-7.39%2,700--15.98%--
12/01181181165176-0.56%8,200--10.2%--
11/30177177177177-2.21%200--10.61%--
11/26181181177181-1.63%2,900--9.05%--
11/25201201181184-7.54%10,300--8.46%--
11/24198199198199+1.53%1,800--1.49%--
11/20196196192196+0.51%1,500--2.97%--
11/19198198195195-2.01%1,800--2.99%--
11/18210210199199+1.02%4,100--1%--
11/17210210197197-1.5%4,700--1.99%--
11/16209209199200-1.96%5,800--0.5%--
11/132022042002040%1,600-+1.49%--
11/12204204201204+2%3,000-+2%--
11/11200200200200+1.01%2,000-0%--
11/10203203198198-1.98%300--1%--
11/09201202197202+6.32%3,200-+1%--
11/06196196190190-2.56%400--5%--
11/05195195195195+2.09%100--2.99%--
11/02191191191191-0.52%200--5.45%--
10/29193193192192-0.52%1,200--5.42%--
10/28195195193193-3.98%2,000--5.39%--
10/27201201201201-0.99%100--2.43%--
10/26212212203203-1.93%6,700--1.46%--
10/23210210206207+0.98%4,700-0%--