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
03/3134373336+5.88%290,80010億4209万+20%3.383.59
03/3031353034+9.68%652,600-+13.33%--
03/2932333131-6.06%174,400-+6.9%--
03/2631333033+10%306,000-+13.79%--
03/2528322730+11.11%1,017,500-+3.45%--
03/2429292727-6.9%68,600--6.9%--
03/2328292729+3.57%57,900-0%--
03/1929292728-3.45%134,100--3.45%--
03/18292928290%57,200-0%--
03/1728292829+3.57%173,300-0%--
03/1629292828-3.45%137,600-0%--
03/15293029290%72,600-+3.57%--
03/12292928290%54,500-+3.57%--
03/11293028290%45,600-+3.57%--
03/10293029290%65,100-+3.57%--
03/0931312929-6.45%202,100-+7.41%--
03/0833343131-8.82%351,400-+14.81%--
03/0531343134+9.68%160,800-+25.93%--
03/0433333131-6.06%163,600-+19.23%--
03/0331343133+6.45%312,500-+26.92%--
03/0230322831+3.33%322,700-+19.23%--
03/0128332830+7.14%719,300-+15.38%--
02/2627282628+7.69%105,200-+12%--
02/2526272626-3.7%40,000-+4%--
02/24272826270%113,400-+8%--
02/23272827270%88,600-+8%--
02/2227272627-3.57%292,800-+8%--
02/1927292628+3.7%269,700-+12%--
02/1828282627-3.57%244,600-+8%--
02/17272825280%521,700-+12%--
02/1625312428+12%1,361,100-+12%--
02/1526262425-3.85%633,300-0%--
02/1230302526-13.33%1,767,500-+4%--
02/1020442030+50%7,167,600-+20%--
02/0922221920-9.09%253,600--20%--
02/0823232222-8.33%42,900--12%--
02/05242423240%41,100--4%--
02/0422242224+4.35%121,000--4%--
02/0323242323-4.17%41,500--8%--
02/02242423240%61,300--4%--
02/0124242324+4.35%80,700--4%--
01/2925252323-11.54%66,200--11.54%--
01/2825262426+4%122,700-0%--
01/27252524250%43,800--3.85%--
01/26252524250%38,000--3.85%--
01/25242523250%94,000--3.85%--
01/22252524250%34,100--3.85%--
01/2126262525-3.85%80,900--3.85%--
01/2024262326+8.33%104,100-0%--
01/1924252324-4%244,200--7.69%--
01/1825252425+4.17%48,900--3.85%--
01/1525252424-4%153,000--11.11%--
01/14262625250%128,800--7.41%--
01/1326262525-7.41%105,500--7.41%--
01/1227272527+3.85%32,400-0%--
01/08262726260%20,700--3.7%--
01/07262625260%90,600--3.7%--
01/0627272626-3.7%8,600--3.7%--
01/05262726270%8,200-0%--
01/04262726270%67,900-+3.85%--
2009
12/3026272627+3.85%21,500-+3.85%--
12/29262726260%26,800-0%--
12/28262725260%29,900-0%--
12/25272725260%54,900-0%--
12/2426272626-3.7%33,400-0%--
12/22272726270%45,900-+3.85%--
12/2126272527+3.85%42,300-+3.85%--
12/1828282526-3.7%115,200-0%--
12/17282826270%21,200-+3.85%--
12/1625282527+3.85%103,200-0%--
12/1527282526-3.7%319,300--3.7%--
12/1429292727-6.9%35,800-0%--
12/1128292729+3.57%49,700-+7.41%--
12/1027282728+3.7%94,500-+3.7%--
12/0928282627-3.57%91,500-0%--
12/0829302828-3.45%93,100-+3.7%--
12/07313128290%194,300-+7.41%--
12/0430312829+3.57%339,200-+7.41%--
12/0325342428+16.67%1,163,500-+3.7%--
12/0226262424-7.69%161,900--14.29%--
12/0124322426+13.04%914,300--7.14%--
11/30232423230%32,400--17.86%--
11/27232423230%73,700--20.69%--
11/2624252323-4.17%123,000--20.69%--
11/2526262424-4%66,200--17.24%--
11/24242924250%173,500--16.67%--
11/2024252325+4.17%99,500--16.67%--
11/1926272424-11.11%82,800--22.58%--
11/1828292627-3.57%94,800--12.9%--
11/1728302828+3.7%46,900--9.68%--
11/1629302727-3.57%88,400--15.63%--
11/1327292728-6.67%164,000--12.5%--
11/1227302730+7.14%93,900--6.25%--
11/1128282728-3.45%140,400--12.5%--
11/10292927290%73,700--12.12%--
11/0930302729-3.33%180,800--12.12%--
11/06293129300%105,500--9.09%--
11/0531313030-3.23%51,100--11.76%--
11/04303230310%89,300--8.82%--
11/02313330310%125,600--8.82%--