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
03/31208210202208+0.48%34,60033億1572万+3.48%12.638.56
03/30204210200207+1.97%33,800-+3.5%--
03/29194204194203+3.57%15,400-+1.5%--
03/26200200194196-1.51%22,300--1.51%--
03/25197199196199+0.51%16,100-+0.51%--
03/24200200196198+0.51%14,700-0%--
03/23202202195197-2.48%15,800-0%--
03/19197204196202+2.54%27,400-+2.54%--
03/18199200193197-1.01%38,000-0%--
03/171991991951990%42,600-+1.53%--
03/16202203198199-2.45%66,600-+2.05%--
03/15211211203204-1.92%40,000-+4.62%--
03/12210213206208-0.48%19,200-+7.22%--
03/112102122062090%23,200-+7.73%--
03/10209210204209+0.48%38,700-+7.73%--
03/09206208204208+1.96%28,800-+8.33%--
03/08210210202204+0.49%55,100-+6.81%--
03/05213215203203-2.4%67,400-+6.84%--
03/04200221199208+4.52%220,300-+10.05%--
03/03205205196199-0.5%39,800-+5.85%--
03/02204207198200-5.21%141,500-+6.95%--
03/01222226207211+6.57%957,400-+12.83%--
02/26187214186198+8.79%690,300-+6.45%--
02/25185185181182-1.62%14,100--1.62%--
02/24185185182185-1.07%15,600-0%--
02/23186188182187+1.63%16,100-+1.08%--
02/22184185182184+1.66%42,900--0.54%--
02/19185189180181-1.63%40,900--2.69%--
02/18188189181184-2.13%40,700--1.6%--
02/17186188184188+2.17%26,000-+0.53%--
02/16185187182184-2.13%29,500--2.13%--
02/15192192186188-3.59%50,400--0.53%--
02/12210224191195+4.28%874,500-+2.63%--
02/10186196182187+2.75%63,000--1.58%--
02/09180187180182-0.55%45,300--5.7%--
02/08180187180183-2.14%33,600--5.67%--
02/05186188181187-5.56%124,900--4.59%--
02/04223232191198-4.35%833,700-+1.54%--
02/03174219170207+22.49%1,274,500-+7.81%--
02/02168174168169-0.59%69,700--10.11%--
02/01173174168170-4.49%63,500--9.09%--
01/29183190178178-2.2%43,700--3.78%--
01/281811891811820%37,200--0.55%--
01/27185185181182-1.09%80,800-+0.55%--
01/26195197184184-5.15%107,400-+2.79%--
01/25186194185194+5.43%50,400-+9.6%--
01/22184188182184-2.65%69,000-+5.14%--
01/21182200182189+2.16%223,500-+9.25%--
01/20188190183185+1.09%80,800-+7.56%--
01/19185188180183-2.66%128,300-+7.65%--
01/18193195186188-4.57%116,600-+11.9%--
01/15193201193197-3.9%220,300-+17.96%--
01/14199210195205+7.33%451,400-+24.24%--
01/13202214191191-2.55%572,000-+17.9%--
01/12200202190196-9.26%815,200-+22.5%--
01/08216229209216+0.93%1,005,800-+36.71%--
01/07215219204214+2.39%821,900-+38.06%--
01/06219226203209-13.28%2,740,600-+37.5%--
01/05225259222241+4.78%6,427,800-+61.74%--
01/04202244191230+9.52%4,072,500-+58.62%--
2009
12/30170210169210+29.63%2,932,900-+48.94%--
12/29135168135162+29.6%531,200-+16.55%--
12/28125130120125+0.81%39,500--9.42%--
12/25126126123124-2.36%20,800--10.79%--
12/24129130126127-1.55%6,900--9.93%--
12/221281301261290%13,100--9.15%--
12/21134135120129-3.73%28,300--9.79%--
12/18138138134134-1.47%2,900--6.94%--
12/171361401361360%13,600--6.21%--
12/16140140136136-3.55%11,200--6.85%--
12/15145145139141+1.44%2,400--4.08%--
12/14140145139139-2.11%12,600--6.08%--
12/11142142140142-1.39%6,800--4.7%--
12/10142144142144+1.41%2,200--4%--
12/09143147140142-2.74%1,600--5.33%--
12/08150150143146-2.67%5,800--3.31%--
12/07148153148150+3.45%7,500--1.32%--
12/04140145139145+1.4%3,300--4.61%--
12/03138143136143+5.15%6,900--6.54%--
12/02138139134136+0.74%8,900--11.69%--
12/01135138133135-1.46%4,200--12.9%--
11/30137140134137-4.2%6,700--12.18%--
11/27140143129143+2.14%4,800--8.92%--
11/261401451401400%2,400--11.39%--
11/25148150138140-5.41%6,800--11.95%--
11/24152152148148-1.33%1,200--7.5%--
11/201501501461500%19,000--6.83%--
11/19150167150150-1.96%12,400--7.41%--
11/18150153150153+1.32%5,800--6.13%--
11/17154154150151-5.03%12,500--7.36%--
11/16157161154159-3.64%11,700--3.05%--
11/13165165157165+1.85%16,000-0%--
11/12156163156162+1.25%3,600--1.82%--
11/11162162156160+1.91%2,300--3.03%--
11/101621621551570%3,000--4.85%--
11/09158158154157-3.09%6,100--4.27%--
11/06162165158162-0.61%3,000--1.82%--
11/05166166163163-0.61%2,100--1.21%--
11/04162165162164+2.5%800--0.61%--
11/02160161160160-1.23%1,100--3.03%--