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
03/31880886850868-3.56%8,50080億3334万+4.83%47.420.79
03/30840904840900+7.66%5,300-+9.09%--
03/29852852836836-7.11%1,000-+1.83%--
03/26892900892900+0.9%5,600-+10.02%--
03/25898900891892+1.36%7,600-+9.72%--
03/24847880847880+3.9%4,600-+8.78%--
03/23830850830847+2.05%1,700-+5.35%--
03/19820830820830+1.72%2,200-+3.62%--
03/18815828815816-1.57%1,200-+2.26%--
03/17814829812829+1.84%1,600-+4.15%--
03/16820820805814-1.93%2,700-+2.65%--
03/15829830816830+1.22%5,000-+4.8%--
03/12812820811820+1.11%6,800-+3.93%--
03/11789811789811+3.31%1,100-+2.92%--
03/10814815785785-3.44%5,800--0.13%--
03/09827827813813-1.69%900-+3.57%--
03/08814827814827+1.6%1,800-+5.62%--
03/05798814798814+3.83%2,700-+4.23%--
03/04792794784784-2.61%1,900-+0.38%--
03/03808808793805-0.37%1,700-+2.94%--
03/02790808790808-0.25%1,100-+3.32%--
03/01785810783810+1.89%2,300-+3.45%--
02/26786795786795+1.27%1,200-+1.4%--
02/25788788777785-1.26%6,100--0.13%--
02/24805805792795-1.36%3,400-+1.02%--
02/23805809791806+2.03%2,200-+2.28%--
02/22780816780790+3%3,400-0%--
02/19776776767767-1.29%1,600--3.28%--
02/18765789765777-0.26%1,100--2.63%--
02/17772785772779+2.23%1,500--2.75%--
02/16767767761762-0.52%1,700--5.22%--
02/15778778766766-0.78%5,600--5.08%--
02/12760784760772+1.85%3,200--4.69%--
02/10779779758758-0.79%2,500--6.77%--
02/09763764762764-0.13%1,500--6.37%--
02/08773773763765-1.29%2,100--6.48%--
02/05779779761775-0.51%2,000--5.49%--
02/04784784770779+1.17%2,400--5.35%--
02/03770781770770+1.18%2,100--6.78%--
02/02768780761761-0.91%2,700--8.09%--
02/01795795754768-1.54%3,800--7.69%--
01/29806806780780-3.23%3,400--6.47%--
01/28801806793806+0.62%2,500--3.59%--
01/27809809801801-0.99%1,800--4.3%--
01/26837847809809-3.35%2,600--3.46%--
01/25839839837837+0.72%5,100--0.24%--
01/22825831818831-2.24%4,200--0.84%--
01/21816850809850+3.91%3,700-+1.43%--
01/20821828811818-0.37%3,500--2.15%--
01/19858858821821-2.61%5,000--1.68%--
01/18841851841843-1.4%1,600-+1.08%--
01/15870870832855-5%9,500-+2.76%--
01/14850900850900+5.88%5,400-+8.56%--
01/138508508448500%3,300-+3.16%--
01/128508508448500%2,600-+3.41%--
01/08845850844850+0.59%2,300-+3.79%--
01/07845845845845-0.47%800-+3.55%--
01/06820849820849+4.43%1,700-+4.43%--
01/05822822813813-1.09%700-+0.37%--
01/04812822812822-0.12%1,000-+1.73%--
2009
12/30845845823823-2.6%1,400-+2.24%--
12/29839845819845+0.12%1,300-+4.97%--
12/28830844807844+0.48%1,000-+4.98%--
12/258508508408400%8,600-+4.74%--
12/24835840833840+0.6%3,900-+4.87%--
12/22831835820835+2.08%2,200-+4.38%--
12/21820820814818-1.33%2,200-+2.51%--
12/18828830811829+0.12%3,300-+3.88%--
12/17825828813828-0.12%2,600-+3.76%--
12/16830830821829+1.34%3,900-+4.02%--
12/15848848798818-1.21%12,700-+2.63%--
12/14820828816828+1.1%6,200-+4.02%--
12/11779819772819+3.8%10,000-+3.02%--
12/10792798788789-0.5%2,600--0.63%--
12/09785793784793+1.28%2,400-0%--
12/087837977837830%3,100--1.26%--
12/07788788783783-0.51%2,400--1.26%--
12/04808808787787-0.38%6,300--0.76%--
12/03780790779790+1.54%4,400--0.38%--
12/027687807687780%3,500--2.14%--
12/01769778764778+1.17%4,800--2.38%--
11/30760769754769+1.18%3,600--3.63%--
11/27763763757760-0.39%2,300--5%--
11/26770770750763-0.13%4,400--4.86%--
11/25825825763764-7.17%18,800--4.98%--
11/24802823796823+2.88%3,500-+2.24%--
11/20812812800800-1.72%1,100--0.5%--
11/19800814790814+0.12%2,200-+1.24%--
11/18799815799813+1.75%3,200-+1.12%--
11/17801801781799-0.37%2,200--0.5%--
11/16819824800802-2.08%6,100--0.12%--
11/13805819805819+1.11%2,000-+2.12%--
11/12812820807810-1.46%2,200-+1.25%--
11/11823823814822-0.12%400-+2.88%--
11/10809823793823+3%4,600-+3.39%--
11/09790799777799+1.14%2,200-+0.63%--
11/06791791783790-0.13%1,200--0.5%--
11/05793793776791+1.02%1,200--0.25%--
11/04774783770783+0.9%1,600--1.26%--
11/02773776750776-1.52%3,300--2.02%--