株価チャート

2009/08/14～2010/03/31

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
03/31352355350355-1.39%5,00073億4424万+5.03%9.990.32
03/29370375360360-4%19,000-+6.82%--
03/26375375375375+1.35%2,000-+11.94%--
03/25365370365370+3.06%6,000-+11.45%--
03/24359359359359+0.28%3,000-+8.79%--
03/23360360358358-0.56%3,000-+9.15%--
03/19350370350360+1.41%6,000-+10.43%--
03/18355355351355+1.43%4,000-+9.57%--
03/17348350348350+1.45%3,000-+8.36%--
03/16341345341345+1.47%7,000-+7.48%--
03/15338340338340+0.29%13,000-+6.25%--
03/12335339335339+2.11%2,000-+6.27%--
03/08337337332332+0.3%2,000-+4.73%--
03/05331331331331-2.36%1,000-+4.42%--
03/04324339324339+4.63%9,000-+7.28%--
03/03320324320324+1.25%13,000-+2.86%--
03/02324329320320+0.31%5,000-+1.59%--
03/01319319319319+0.95%1,000-+1.27%--
02/25316316316316-1.86%1,000-+0.32%--
02/19318322318322-0.62%2,000-+2.22%--
02/18324324324324-0.92%2,000-+3.18%--
02/12328328327327+3.81%2,000-+4.14%--
02/10312315312315+1.29%5,000-+0.32%--
02/09311311311311+0.32%1,000--0.96%--
02/08314314310310-1.59%4,000--1.27%--
02/053153153153150%2,000-+0.64%--
02/04315316311315-0.32%6,000-+0.96%--
02/03317333310316+2.27%12,000-+1.61%--
02/02308309308309+0.32%2,000--0.32%--
02/01308308308308-2.22%2,000--0.32%--
01/29311315311315+1.29%3,000-+2.27%--
01/27310311310311+0.32%6,000-+1.3%--
01/26310310310310-0.96%1,000-+1.31%--
01/253093133093130%9,000-+2.62%--
01/22313313313313+0.97%1,000-+3.3%--
01/213103103103100%4,000-+2.65%--
01/20313313310310-1.59%4,000-+2.99%--
01/18317317315315-1.25%4,000-+5%--
01/15319319319319-0.31%1,000-+6.69%--
01/13320320320320-1.23%1,000-+7.74%--
01/12327327324324+3.85%3,000-+9.46%--
01/083123143123120%16,000-+5.76%--
01/07312312312312+1.3%4,000-+5.76%--
01/06308308308308-2.53%2,000-+4.76%--
01/05309317309316-0.63%10,000-+7.48%--
01/04318318318318-1.85%6,000-+8.53%--
2009
12/28308328308324+5.19%19,000-+10.96%--
12/25310318303308-3.45%18,000-+5.48%--
12/24300319291319+8.87%14,000-+8.87%--
12/22293293293293+0.69%3,000-+0.34%--
12/21286295285291+1.75%25,000--0.68%--
12/182852862832860%10,000--2.72%--
12/172903052862860%20,000--3.05%--
12/162802862802860%6,000--3.7%--
12/15287287286286-0.35%3,000--4.03%--
12/14286290285287+0.7%16,000--4.33%--
12/11277285275285+3.26%29,000--5.32%--
12/10275285275276+0.36%5,000--8.31%--
12/09277277275275-1.79%5,000--8.94%--
12/08289290280280-2.1%10,000--7.89%--
12/07285286285286+0.35%3,000--6.23%--
12/042802852762850%7,000--7.17%--
12/032822902802850%19,000--7.47%--
12/02288288285285-2.73%3,000--7.77%--
12/01300300293293-2.01%7,000--5.79%--
11/30299299299299+1.36%4,000--4.47%--
11/26300300295295-1.67%2,000--6.05%--
11/253003003003000%1,000--5.06%--
11/243003003003000%2,000--5.66%--
11/203093103003000%6,000--5.96%--
11/18303303300300-5.66%10,000--6.54%--
11/17318318318318-0.31%3,000--1.55%--
11/12310319310319+1.92%3,000--1.85%--
11/11313313313313-1.57%1,000--3.99%--
11/10318318318318+0.95%1,000--2.75%--
11/093153153153150%1,000--4.26%--
11/06315315315315-1.56%1,000--4.83%--
10/30329329320320-1.54%2,000--3.61%--
10/273253253253250%2,000--2.4%--
10/20325325325325+7.26%1,000--2.69%--
10/14302303302303+0.33%3,000--9.55%--
10/13301302301302-1.31%3,000--9.85%--
10/093063063063060%1,000--8.93%--
10/08306306306306-2.55%4,000--9.2%--
10/05314314314314-2.79%4,000--6.82%--
09/30318323318323+4.53%3,000--4.15%--
09/29314314309309-3.13%2,000--8.31%--
09/28319319319319-4.2%1,000--5.06%--
09/25333333333333-2.06%3,000--1.19%--
09/243333403333400%3,000-+0.89%--
09/10340340340340-2.3%4,000-+0.89%--
09/09340348332348+5.45%5,000-+3.26%--
09/07331331330330-0.6%9,000--2.08%--
09/02332332332332-6.74%1,000--1.19%--
08/31356356356356+1.42%1,000-+6.27%--
08/283513513513510%2,000-+5.72%--
08/27351351351351+0.29%1,000-+6.36%--
08/263503503503500%20,000-+6.71%--
08/20350350350350-2.78%1,000-+7.36%--
08/143603603603600%6,000-+11.46%--