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
03/31239242236236-0.84%54,000182億4020万+9.26%-0.63
03/30230238230238+4.85%76,000-+10.7%--
03/29233233224227-1.3%52,000-+6.07%--
03/26226232226230+3.6%96,000-+7.98%--
03/252212222202220%64,000-+4.72%--
03/24219222219222+1.37%39,000-+4.72%--
03/23218220218219+0.46%27,000-+3.79%--
03/19219220217218-0.46%53,000-+3.81%--
03/182212212182190%58,000-+4.29%--
03/17219220217219+0.92%39,000-+4.29%--
03/16219219217217-0.91%21,000-+3.83%--
03/15215220215219+2.82%66,000-+5.29%--
03/12211213211213+0.95%60,000-+2.4%--
03/11210211210211+0.96%37,000-+1.93%--
03/10212212209209-1.42%27,000-+0.97%--
03/09209212208212-0.47%26,000-+2.42%--
03/08212213211213+1.91%29,000-+3.4%--
03/05206210206209+1.46%20,000-+1.46%--
03/04213213206206-3.29%18,000-0%--
03/03211213209213+0.47%29,000-+3.4%--
03/02213214205212+0.47%43,000-+2.91%--
03/01211211209211+0.96%21,000-+2.43%--
02/26205210205209+2.45%69,000-+1.95%--
02/252012052012040%31,000--0.49%--
02/24206207203204-0.97%27,000--0.49%--
02/23207207206206-0.96%11,000-0%--
02/22203208203208+1.96%47,000-+0.97%--
02/19205206202204-0.97%24,000--1.45%--
02/18210210205206-0.48%20,000--0.48%--
02/17208210207207+1.47%39,000--0.48%--
02/16206207204204-1.45%23,000--1.92%--
02/15211212205207-1.9%45,000--0.96%--
02/12204211204211+3.43%52,000-+0.96%--
02/10202206202204+0.49%40,000--2.39%--
02/091982041982030%59,000--2.87%--
02/08207208203203-1.93%35,000--3.33%--
02/05199211198207+1.97%143,000--1.43%--
02/04201205201203+1%52,000--3.33%--
02/03204208201201-0.5%38,000--4.29%--
02/022022042002020%44,000--3.81%--
02/01204204202202-0.98%150,000--3.81%--
01/29206206204204-2.39%75,000--3.32%--
01/28208209205209+0.97%72,000--0.48%--
01/272052102042070%107,000--1.43%--
01/262122202072070%121,000--0.96%--
01/252032102032070%102,000--0.96%--
01/22202207202207-0.48%93,000--0.48%--
01/21203209200208+1.46%103,000-+0.48%--
01/20210212205205-0.97%58,000--0.49%--
01/19215215207207-4.61%82,000-+0.98%--
01/18219219216217-1.81%49,000-+6.37%--
01/15222222219221+0.45%49,000-+8.87%--
01/142212262202200%44,000-+8.91%--
01/13221225219220-1.79%60,000-+9.45%--
01/12217227212224+3.23%113,000-+12%--
01/08218218213217+1.88%85,000-+9.6%--
01/07213215212213+0.47%32,000-+8.12%--
01/06209213204212+1.92%57,000-+8.72%--
01/052092122072080%52,000-+7.77%--
01/04203208202208+0.97%34,000-+8.33%--
2009
12/30205210202206+0.49%74,000-+8.42%--
12/29208209203205-1.44%31,000-+8.47%--
12/28210210205208+0.97%74,000-+10.64%--
12/25214214205206-3.29%117,000-+10.75%--
12/24209216205213+3.9%146,000-+15.14%--
12/22200210200205+3.54%139,000-+12.02%--
12/21195199195198+1.54%81,000-+8.79%--
12/181901961891950%106,000-+7.14%--
12/17189195189195+1.56%61,000-+7.14%--
12/16189195186192+2.13%98,000-+5.49%--
12/15185188184188+1.08%55,000-+3.3%--
12/14190194181186-1.06%58,000-+2.2%--
12/11186188178188+4.44%124,000-+3.3%--
12/10184185178180-1.1%68,000--1.1%--
12/09186186180182-2.67%89,000--0.55%--
12/08186192185187-1.58%114,000-+1.63%--
12/07194196189190-2.06%104,000-+2.7%--
12/041951951911940%67,000-+4.86%--
12/03191199189194+5.43%255,000-+4.3%--
12/02182188181184+2.79%185,000--1.08%--
12/01173182172179+3.47%220,000--4.28%--
11/30169175169173+2.37%83,000--8.47%--
11/27171171168169-2.31%63,000--11.52%--
11/26170174169173+2.37%92,000--10.36%--
11/25165169165169+1.2%42,000--13.33%--
11/24173173167167-3.47%161,000--14.8%--
11/20172176171173-0.57%159,000--12.63%--
11/19176176170174-0.57%120,000--13%--
11/18178178173175-0.57%173,000--13.37%--
11/17178182175176-0.56%94,000--13.73%--
11/16184187177177-6.35%75,000--13.66%--
11/13185190182189+1.61%175,000--8.7%--
11/12193193186186-3.63%85,000--10.58%--
11/11196197193193-0.52%35,000--7.66%--
11/10196197190194+1.04%93,000--7.62%--
11/09195196190192-1.54%64,000--8.57%--
11/06198203195195-0.51%67,000--7.58%--
11/05199200196196-2.49%82,000--7.55%--
11/04199201198201+1.52%91,000--5.63%--
11/02200201197198-3.41%69,000--7.48%--