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
03/31770796758780+1.17%343,0001325億4306万+7.14%15.340.5
03/30759771759771+2.53%173,000-+6.34%--
03/29747753738752+0.13%106,000-+4.01%--
03/26742751742751+1.35%170,000-+4.16%--
03/25737746737741-0.94%184,000-+3.06%--
03/24734748734748+2.47%277,000-+4.18%--
03/23730738728730-0.95%233,000-+1.96%--
03/19733737730737+1.52%190,000-+3.08%--
03/18737737726726-1.36%187,000-+1.68%--
03/17741742730736-0.14%200,000-+3.23%--
03/16734740727737+0.55%235,000-+3.51%--
03/15725733722733+1.1%151,000-+3.09%--
03/12728729717725+0.55%378,000-+2.11%--
03/117227247197210%164,000-+1.55%--
03/10721724718721+0.42%253,000-+1.41%--
03/09718721714718-0.14%219,000-+0.98%--
03/08719721716719+0.56%112,000-+1.13%--
03/05707715707715+1.42%236,000-+0.56%--
03/04721721704705-2.49%211,000--0.84%--
03/03715723711723+0.98%413,000-+1.54%--
03/02710716709716+1.13%424,000-+0.56%--
03/01711714705708+0.57%265,000--0.7%--
02/26699706694704+1.15%367,000--1.4%--
02/256936976906960%173,000--2.79%--
02/24698698690696-1.28%302,000--2.93%--
02/23703706695705-0.84%293,000--1.95%--
02/22703723703711+1.86%221,000--1.25%--
02/19718718698698-2.51%190,000--3.19%--
02/18720722715716+0.56%190,000--0.97%--
02/17710718710712+1.14%135,000--1.52%--
02/16704706702704+0.72%117,000--2.9%--
02/15703705695699-0.57%154,000--3.72%--
02/12701704697703+0.43%340,000--3.43%--
02/10706709700700-0.85%233,000--3.98%--
02/09700710700706-0.56%172,000--3.29%--
02/08715718709710-1.93%195,000--2.87%--
02/05725730722724-0.55%247,000--1.09%--
02/04731731722728-0.41%221,000--0.55%--
02/03720735720731+0.97%236,000--0.27%--
02/02723726719724+1.26%185,000--1.36%--
02/01709718700715-0.28%227,000--2.59%--
01/29718725717717-0.97%182,000--2.45%--
01/28725728721724-0.41%280,000--1.63%--
01/27725731721727-0.41%343,000--1.49%--
01/26735742728730-0.54%304,000--1.22%--
01/25721738721734-0.14%363,000--0.81%--
01/22733739723735-1.47%254,000--0.68%--
01/21730749729746+1.36%337,000-+0.67%--
01/20740746736736-0.27%205,000--0.67%--
01/19735738730738+1.1%209,000--0.54%--
01/18732737729730-1.35%218,000--1.75%--
01/15738740733740+0.27%350,000--0.67%--
01/14735742732738+0.41%236,000--1.2%--
01/13731749731735-0.81%336,000--1.74%--
01/12731746731741-0.13%217,000--1.33%--
01/08743754738742-0.13%253,000--1.46%--
01/07730745730743+1.09%193,000--1.72%--
01/06725739725735+0.82%237,000--2.91%--
01/05735740725729+0.14%212,000--3.83%--
01/04724730722728+0.55%164,000--4.21%--
2009
12/30740740724724-2.16%160,000--4.86%--
12/29746746735740-0.67%140,000--3.01%--
12/28743754743745+0.27%167,000--2.61%--
12/25740746734743+0.95%155,000--3.13%--
12/24737740731736-0.54%238,000--4.29%--
12/22751751737740-0.54%182,000--4.15%--
12/21751751744744-2.23%233,000--3.88%--
12/18757763749761+0.53%348,000--1.93%--
12/17765767755757-0.26%227,000--2.57%--
12/16755770740759+2.57%428,000--2.57%--
12/15743745735740-0.94%223,000--5.25%--
12/14762762733747-1.19%242,000--4.6%--
12/11769769748756-1.05%367,000--3.69%--
12/10766775756764-0.26%386,000--3.05%--
12/09774777764766-0.91%279,000--2.92%--
12/08771782770773-0.77%379,000--2.28%--
12/07789789775779-0.13%246,000--1.64%--
12/04800801774780-3.11%375,000--1.52%--
12/03792805790805+1.77%238,000-+1.64%--
12/02807807785791-1.86%249,000-+0.13%--
12/01774806771806+3.87%464,000-+2.03%--
11/30765782764776+0.91%546,000--1.65%--
11/27769781764769-0.39%404,000--2.53%--
11/26764780754772+1.18%366,000--2.28%--
11/25775780751763-0.26%358,000--3.42%--
11/24781782757765-3.53%433,000--3.16%--
11/20790797775793+0.38%362,000-+0.51%--
11/19804806785790-1.62%398,000-+0.38%--
11/18799820797803+0.63%460,000-+2.29%--
11/17799800789798+0.38%144,000-+1.92%--
11/16793800779795+0.13%353,000-+1.79%--
11/13779799774794+2.06%253,000-+1.79%--
11/12801804777778-2.87%474,000-0%--
11/11812821800801-1.35%275,000-+3.09%--
11/10813826808812+1%356,000-+4.77%--
11/09813813797804+0.12%162,000-+4.15%--
11/06820820796803-1.35%254,000-+4.29%--
11/05807817804814+0.99%238,000-+5.85%--
11/04809814806806-0.25%306,000-+5.22%--
11/02795808793808+1.64%326,000-+5.76%--