株価チャート

2009/07/09～2010/03/31

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
03/31375380358380+1.33%19,90015億2592万-6.63%-1.37
03/30384386375375-4.09%12,900--8.09%--
03/29372391372391-13.11%35,900--4.4%--
03/26450450441450+1.35%24,900-+10.02%--
03/25443455442444+0.91%13,200-+8.82%--
03/24431440431440+1.85%10,000-+8.37%--
03/23429440429432+0.7%11,600-+6.67%--
03/19419430419429+2.14%3,300-+6.19%--
03/184194284104200%11,900-+4.22%--
03/17417420415420+1.94%3,300-+4.48%--
03/16410412410412+1.23%3,000-+2.74%--
03/15417419407407+0.49%4,100-+1.75%--
03/12404407404405+2.27%1,900-+1.5%--
03/11392399392396+1.54%900--0.5%--
03/103963963903900%2,000--1.76%--
03/09390390389390+0.26%3,900--1.76%--
03/08387390378389+0.52%5,500--2.02%--
03/05381393380387-0.77%5,200--2.52%--
03/04405410363390-3.7%13,100--1.76%--
03/034054054054050%2,000-+1.76%--
03/024054054054050%2,400-+1.76%--
03/014084084014050%2,200-+1.76%--
02/26402407402405+0.75%2,000-+1.76%--
02/25402402402402-0.74%200-+1.01%--
02/24403405402405+1.25%2,100-+1.76%--
02/233994093984000%2,600-+0.5%--
02/22404404400400-0.99%1,100-+0.25%--
02/19410410395404-1.46%5,700-+1.51%--
02/18401410401410+0.49%5,500-+3.02%--
02/17408408408408-0.24%100-+2.77%--
02/16409409409409-0.24%200-+3.02%--
02/15398410398410+2.76%9,300-+3.8%--
02/123983993983990%500-+1.01%--
02/08399399399399+1.53%500-+0.76%--
02/05390400380393+2.08%7,700--0.76%--
02/043853853853850%900--3.27%--
02/03385388385385+1.32%3,600--3.51%--
02/02385385380380+1.33%7,900--5%--
02/01400400375375-2.6%2,500--6.48%--
01/293853853753850%7,900--4.47%--
01/283853853853850%8,000--4.7%--
01/27385405384385-1.28%7,700--4.94%--
01/26400400390390-4.65%500--3.7%--
01/20409409409409-0.24%100-+0.99%--
01/18401410401410+0.24%200-+1.23%--
01/134094094094090%100-+0.74%--
01/12409409409409+0.99%400-+0.74%--
01/084054054054050%300--0.49%--
01/07405405405405-1.22%100--0.49%--
01/04405410405410+1.23%400-+0.49%--
2009
12/30400405400405+2.02%2,100--0.74%--
12/29386397386397-0.75%1,200--2.46%--
12/28380400380400+3.9%1,100--1.96%--
12/24390390385385-1.28%8,900--5.64%--
12/22390405388390+2.63%6,600--4.65%--
12/21390390380380-6.17%8,100--7.32%--
12/18385405385405-1.22%7,300--1.46%--
12/15410410410410-2.38%100--0.24%--
12/09410420410420-2.33%400-+1.94%--
12/04420430400430+4.88%4,400-+4.37%--
12/01410410410410-1.2%200--0.24%--
11/30415415415415+1.22%1,300-+0.97%--
11/274104104104100%1,000-0%--
11/254104104104100%100--0.24%--
11/24410410410410-2.38%100--0.24%--
11/20390420390420+7.69%20,000-+2.19%--
11/18379390379390+2.63%2,700--4.88%--
11/17420420380380-9.52%5,200--7.54%--
11/164114204114200%200-+1.69%--
11/134204204204200%100-+1.94%--
11/054104204104200%1,100-+1.94%--
11/044204204204200%200-+2.44%--
11/02400420400420+1.2%200-+2.69%--
10/30415415415415+1.22%1,000-+1.72%--
10/26410410410410+2.5%1,000-+0.74%--
10/22400400400400-2.44%2,000--1.48%--
10/21410410410410+1.23%1,000-+0.74%--
10/194004054004050%2,000--0.49%--
10/144054054054050%1,000--0.25%--
10/13413413400405-3.11%6,000--0.25%--
10/09418418418418+1.21%1,000-+3.21%--
10/06403413403413-3.5%3,000-+2.48%--
10/01428428428428+3.13%1,000-+6.47%--
09/30415415415415+1.22%1,000-+4.01%--
09/17410410410410+2.5%1,000-+3.02%--
09/14400400400400-0.25%5,000-+0.76%--
09/03401401401401-4.75%1,000-+1.26%--
08/31421421421421+2.43%5,000-+6.58%--
08/194114114114110%1,000-+4.58%--
08/14411411411411+0.24%1,000-+4.58%--
08/134104104104100%1,000-+4.59%--
08/12405410405410-3.53%3,000-+4.59%--
07/31417425417425+4.94%5,000-+9.25%--
07/29405405405405+1.25%2,000-+4.92%--
07/23400400400400+2.56%1,000-+3.9%--
07/173903903903900%2,000-+1.83%--
07/163903903903900%2,000-+2.09%--
07/133903903903900%2,000-+2.63%--
07/10390390390390-1.76%1,000-+2.9%--
07/09410410397397-3.17%3,000-+5.03%--