株価チャート

2009/10/29～2010/03/31

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
03/311371371361360%4,00035億6048万+7.94%271.520.35
03/30135136132136+1.49%13,000-+7.94%--
03/29133135133134-0.74%5,000-+7.2%--
03/26134137134135+1.5%7,000-+8.87%--
03/25133135132133+0.76%28,000-+7.26%--
03/24132132131132+1.54%25,000-+7.32%--
03/23128133128130+2.36%37,000-+5.69%--
03/19127129127127+0.79%15,000-+4.1%--
03/18128129126126-0.79%20,000-+3.28%--
03/17125127125127+1.6%47,000-+4.96%--
03/16126126124125-0.79%28,000-+3.31%--
03/15124126124126+1.61%9,000-+4.13%--
03/12124124124124+0.81%6,000-+2.48%--
03/11123123123123-0.81%2,000-+1.65%--
03/10124124124124+0.81%1,000-+3.33%--
03/09125125123123-0.81%4,000-+2.5%--
03/081241241231240%7,000-+3.33%--
03/05124124124124+2.48%2,000-+3.33%--
03/04123123121121-1.63%4,000-+0.83%--
03/03123123123123+0.82%3,000-+2.5%--
03/021231231221220%10,000-+1.67%--
03/01120122120122+0.83%21,000-+0.83%--
02/26120121120121+0.83%2,000-0%--
02/25120120120120+0.84%8,000--0.83%--
02/241191191191190%1,000--1.65%--
02/23118119118119+0.85%6,000--1.65%--
02/22117120117118-0.84%20,000--3.28%--
02/19118119118119+0.85%2,000--2.46%--
02/18118120118118-1.67%9,000--4.07%--
02/17120120120120+1.69%1,000--2.44%--
02/151211211181180%16,000--4.07%--
02/12120120118118-1.67%9,000--4.84%--
02/10120120120120+1.69%2,000--3.23%--
02/091181181181180%1,000--4.84%--
02/08120120118118-1.67%12,000--4.84%--
02/051201201201200%4,000--3.23%--
02/04121121120120-0.83%9,000--3.23%--
02/031211211211210%10,000--2.42%--
02/02122122121121-1.63%13,000--3.2%--
02/011231241231230%9,000--1.6%--
01/29122123122123+1.65%2,000--1.6%--
01/28124124121121-0.82%7,000--3.2%--
01/27122122122122-1.61%1,000--1.61%--
01/26123124123124-1.59%2,000-0%--
01/25126126126126-0.79%12,000-+1.61%--
01/22125127125127+1.6%5,000-+2.42%--
01/211241251241250%2,000-+0.81%--
01/201261261251250%11,000-+0.81%--
01/19126127125125-0.79%12,000-+0.81%--
01/18129129126126-2.33%8,000-+1.61%--
01/151291291271290%4,000-+4.03%--
01/14129129127129-1.53%7,000-+4.88%--
01/13129131128131-0.76%11,000-+6.5%--
01/12126132126132+5.6%13,000-+8.2%--
01/08125125125125+0.81%2,000-+2.46%--
01/07123126123124+0.81%13,000-+1.64%--
01/06122123121123+0.82%10,000-+0.82%--
01/05126126120122+0.83%11,000-+0.83%--
01/04121121121121-2.42%2,000-0%--
2009
12/30121124121124+2.48%5,000-+2.48%--
12/291221221211210%2,000-0%--
12/28120121120121-2.42%2,000-0%--
12/25124125123124-0.8%18,000-+2.48%--
12/241211251211250%5,000-+4.17%--
12/22120125119125+7.76%17,000-+3.31%--
12/21120120116116-3.33%9,000--3.33%--
12/181181201181200%8,000--0.83%--
12/17120120117120-3.23%14,000--0.83%--
12/161221241221240%3,000-+1.64%--
12/15121124121124+3.33%11,000-+1.64%--
12/14121121120120-0.83%4,000--2.44%--
12/111221221211210%17,000--1.63%--
12/10121121121121-2.42%3,000--2.42%--
12/091241241241240%1,000--0.8%--
12/07124124124124+3.33%6,000--0.8%--
12/041251251201200%13,000--4.76%--
12/03120120120120+0.84%9,000--4.76%--
12/02122122119119-0.83%13,000--6.3%--
12/011191201191200%6,000--6.25%--
11/301201201201200%1,000--6.98%--
11/27120120120120+0.84%3,000--7.69%--
11/26119119119119-3.25%1,000--9.16%--
11/25124124123123+2.5%8,000--6.82%--
11/24119120119120+6.19%9,000--9.77%--
11/201131131131130%1,000--15.67%--
11/19117117111113-5.83%12,000--16.3%--
11/18120122120120+1.69%4,000--12.41%--
11/17124124117118-8.53%40,000--14.49%--
11/16124143124129+4.03%83,000--7.19%--
11/13127127124124-3.88%19,000--11.43%--
11/12130132129129-0.77%6,000--8.51%--
11/11131131130130-1.52%13,000--7.8%--
11/10133134132132-0.75%8,000--7.04%--
11/09134137133133-2.21%12,000--6.99%--
11/061361361361360%1,000--5.56%--
11/051361361361360%2,000--6.21%--
11/04136136136136+0.74%7,000--6.21%--
11/02134139134135-1.46%12,000--7.53%--
10/30138140137137-0.72%7,000--6.16%--
10/29139140136138-0.72%8,000--6.12%--