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
03/31218221214216-1.37%93,00063億5572万+10.2%9.330.35
03/30216222214219+2.82%138,000-+12.89%--
03/29211216210213-0.93%87,000-+10.94%--
03/26211215211215+0.47%53,000-+12.57%--
03/25215218211214-0.93%101,000-+13.23%--
03/24219220215216+0.93%45,000-+15.51%--
03/23215219214214+0.94%77,000-+15.68%--
03/19206215201212+2.91%144,000-+15.22%--
03/18217217206206-4.19%151,000-+13.19%--
03/172182202142150%121,000-+18.78%--
03/16206223206215+4.88%263,000-+20.11%--
03/15197205193205+7.33%126,000-+15.82%--
03/12191192189191+1.06%89,000-+8.52%--
03/11188190187189+1.61%101,000-+7.39%--
03/10183187180186+1.09%121,000-+6.29%--
03/09183187180184-0.54%119,000-+5.14%--
03/08176185176185+6.32%119,000-+5.71%--
03/051741761731740%65,000-0%--
03/04175176174174-1.69%30,000--0.57%--
03/03178178175177-1.67%33,000-+1.14%--
03/02175180175180+1.69%59,000-+2.86%--
03/01171177171177+2.31%52,000-+0.57%--
02/261701741701730%27,000--1.7%--
02/25172174170173+0.58%56,000--2.26%--
02/24174174172172-2.82%47,000--2.82%--
02/23177177174177+1.72%81,000--0.56%--
02/22170174168174+4.82%64,000--2.79%--
02/19172172164166-2.35%81,000--7.26%--
02/18173174170170-1.73%30,000--5.56%--
02/17172173172173+1.17%22,000--3.89%--
02/161731731701710%18,000--5%--
02/15169172169171-1.16%17,000--5%--
02/12176176169173-1.7%40,000--3.35%--
02/10176177175176+0.57%55,000--1.68%--
02/09171175170175+2.34%69,000--1.69%--
02/08171173171171-1.72%48,000--3.39%--
02/05171174169174-0.57%93,000--1.69%--
02/04181181175175-2.78%47,000--1.13%--
02/031821831771800%60,000-+1.69%--
02/02176181176180+2.27%46,000-+2.27%--
02/01180180176176-2.22%38,000-+0.57%--
01/29177182177180-0.55%58,000-+4.05%--
01/28178183176181+1.12%55,000-+5.23%--
01/27179180174179-2.19%156,000-+5.29%--
01/26188190183183-3.17%124,000-+8.93%--
01/25187191187189-1.05%54,000-+13.86%--
01/22188193186191+0.53%139,000-+16.46%--
01/21186192185190+0.53%111,000-+17.28%--
01/20190191187189+0.53%114,000-+18.13%--
01/19190192188188-3.09%101,000-+19.75%--
01/18188195188194+1.57%169,000-+25.16%--
01/15187191186191+4.37%253,000-+24.84%--
01/14175185174183+5.78%143,000-+21.19%--
01/13177179171173+1.76%233,000-+16.11%--
01/12163170163170+6.92%104,000-+14.86%--
01/08159159155159+1.27%92,000-+8.9%--
01/07159159153157-1.26%41,000-+8.28%--
01/061571591561590%33,000-+10.42%--
01/05166166158159-3.64%49,000-+11.19%--
01/041631661631650%37,000-+16.2%--
2009
12/30165167161165-0.6%77,000-+17.02%--
12/29167167160166-0.6%79,000-+18.57%--
12/28156169156167+5.7%83,000-+20.14%--
12/25156158153158+1.94%117,000-+15.33%--
12/24145155145155+9.15%135,000-+13.97%--
12/22139143138142+3.65%98,000-+4.41%--
12/21138139137137+0.74%37,000-+0.74%--
12/18134136134136-1.45%58,000--0.73%--
12/17137140137138+0.73%21,000-+0.73%--
12/16136138136137+1.48%21,000--0.72%--
12/15136136134135+0.75%20,000--2.88%--
12/14135136134134-0.74%50,000--3.6%--
12/11133135133135+0.75%42,000--3.57%--
12/10136137134134-2.9%22,000--4.96%--
12/09137138136138+2.22%9,000--2.82%--
12/08140140135135-3.57%30,000--4.93%--
12/07141141137140+2.94%42,000--2.1%--
12/04138138134136+1.49%75,000--4.9%--
12/03133137132134+1.52%208,000--6.94%--
12/021331341311320%91,000--8.97%--
12/01135135131132-0.75%83,000--9.59%--
11/301331341311330%63,000--9.52%--
11/27135136133133-5%50,000--10.14%--
11/26137140135140+1.45%33,000--5.41%--
11/25139139135138+3.76%47,000--7.38%--
11/241331381321330%24,000--10.74%--
11/20131136131133-1.48%15,000--11.33%--
11/19135137132135-1.46%40,000--10.6%--
11/18136138136137-1.44%28,000--9.87%--
11/17143145139139-4.79%38,000--8.55%--
11/16153153141146-3.31%18,000--4.58%--
11/13152152148151-0.66%18,000--1.31%--
11/121541541511520%21,000--0.65%--
11/11155157152152-3.18%17,000--0.65%--
11/10155158154157+1.29%35,000-+3.29%--
11/09155156154155+1.31%25,000-+1.97%--
11/06152153150153+0.66%20,000-+0.66%--
11/05158158150152-1.94%27,000-0%--
11/04150155149155+4.03%29,000-+1.97%--
11/02147153147149-3.25%57,000--1.32%--