株価チャート

2009/10/01～2010/03/31

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
03/31809809809809-1.82%1,900165億9987万-5.6%12.370.65
03/30824824794824+1.73%6,200--4.3%--
03/29795810795810+2.53%4,300--6.25%--
03/26830830790790-3.66%14,100--8.99%--
03/258258258208200%4,600--6.07%--
03/24827827820820-0.12%1,200--6.5%--
03/23840840821821-2.73%4,500--6.7%--
03/19844844844844-0.71%100--4.42%--
03/18855855822850-2.3%10,200--3.95%--
03/178708708708700%2,400--1.81%--
03/16870870870870-0.11%1,800--2.03%--
03/15865871865871+3.08%2,600--2.02%--
03/12890890845845-5.06%5,300--5.06%--
03/11890890890890+1.14%2,600--0.22%--
03/108808808798800%3,100--1.46%--
03/098808808808800%500--1.68%--
03/08874880874880+0.92%1,800--1.9%--
03/05872872872872-1.69%1,700--2.9%--
03/03887887887887+1.95%1,500--1.33%--
03/02890890870870-0.57%6,800--3.33%--
03/01890890875875-0.57%5,100--2.89%--
02/268808808808800%3,800--2.65%--
02/25890890880880-1.79%2,900--2.76%--
02/23896896896896+0.11%100--0.99%--
02/22895895895895+0.22%100--1.1%--
02/19900900893893-0.78%400--1.33%--
02/18903903900900-1.96%1,500--0.77%--
02/179189189189180%1,700-+1.21%--
02/16918918918918+0.33%1,700-+1.32%--
02/15919919910915+1.67%5,600-+1.1%--
02/12915915900900+0.78%2,900--0.55%--
02/10900900893893+0.34%2,800--1.33%--
02/088908908868900%400--1.77%--
02/04890890890890-1.11%1,200--1.77%--
02/039009009009000%1,500--0.77%--
02/02900900900900+1.01%1,500--0.99%--
02/01900900891891-1.55%2,400--2.09%--
01/29948948905905-2.27%2,800--0.44%--
01/28950950922926+0.54%8,200-+2.09%--
01/27927927914921+0.11%4,700-+1.99%--
01/26911920911920+1.1%3,100-+2.22%--
01/259109109109100%500-+1.34%--
01/22903910903910+1.11%900-+1.68%--
01/21900910900900-0.22%2,400-+0.78%--
01/20900902900902-5.05%600-+1.23%--
01/19950950950950+6.15%1,700-+6.86%--
01/18920920895895+0.56%2,100-+1.13%--
01/15899899884890-1%2,000-+0.79%--
01/14899899899899-0.11%2,600-+2.16%--
01/13900900900900-3.23%4,200-+2.62%--
01/12900930900930+3.33%7,600-+6.29%--
01/089009009009000%100-+3.21%--
01/079009009009000%100-+3.57%--
01/05900900900900-1.64%1,400-+3.69%--
01/04915915915915+1.67%1,600-+5.66%--
2009
12/309009009009000%5,300-+4.29%--
12/299009009009000%3,600-+4.65%--
12/289009009009000%3,700-+4.9%--
12/17900900900900-6.25%1,800-+5.14%--
12/16960960960960+4.92%5,700-+12.41%--
12/15913915913915+5.17%20,300-+7.77%--
12/14874874860870+1.87%16,300-+2.72%--
12/11854854845854+1.07%5,800-+0.95%--
12/10845845845845-0.12%5,800-0%--
12/08846847837846-0.47%8,700-+0.12%--
12/07850850850850-0.12%2,200-+0.59%--
12/04851851850851+0.12%1,100-+0.71%--
12/038598598508500%700-+0.59%--
12/028508508508500%1,700-+0.59%--
12/018508508508500%2,900-+0.59%--
11/308928928448500%13,500-+0.59%--
11/27855855850850+3.03%4,600-+0.83%--
11/268258258258250%800--1.9%--
11/25830831825825-0.84%2,300--1.9%--
11/24840840832832-2.69%400--1.19%--
11/18855855855855+1.66%1,900-+1.42%--
11/17850850841841-1.64%2,000--0.12%--
11/16855855855855+0.59%1,900-+1.54%--
11/12850850850850+0.59%2,800-+1.07%--
11/11845845845845+0.6%2,800-+0.48%--
11/10845845840840-0.59%3,100-0%--
11/04845845845845-0.24%1,800-+0.6%--
11/02847847847847+0.83%1,600-+0.71%--
10/30850850840840-1.18%2,400--0.12%--
10/29850850850850-0.58%200-+0.95%--
10/28850855850855+1.18%6,600-+1.42%--
10/27845845845845+0.6%3,800-+0.12%--
10/26838840838840-1.18%6,600--0.47%--
10/23850850850850+1.92%200-+0.59%--
10/22834834834834-1.88%100--1.42%--
10/19850850850850+0.59%1,900-+0.24%--
10/16845845845845-0.59%2,100--0.59%--
10/158508508508500%5,200--0.12%--
10/14854854850850+0.71%3,100--0.23%--
10/13844844844844+3.3%3,000--1.17%--
10/08820825817817+1.49%1,700--4.44%--
10/06805805805805-2.42%200--6.18%--
10/05825825825825-1.2%500--4.07%--
10/02850850835835-1.76%1,600--3.13%--
10/018508508508500%1,600--1.73%--