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
03/31408408400400-1.96%18,800102億1160万+3.36%-0.41
03/30395408391408+4.35%24,100-+5.7%--
03/29397397388391-3.69%33,900-+1.56%--
03/26407409397406+0.25%139,700-+5.73%--
03/25403405398405+0.75%26,300-+6.02%--
03/244064083984020%18,300-+5.51%--
03/23405410401402+0.5%24,900-+6.07%--
03/19399400395400+1.52%10,400-+5.82%--
03/18401402391394-0.25%22,900-+4.79%--
03/17399400389395+0.25%20,900-+5.33%--
03/16393397391394+1.55%20,900-+5.35%--
03/15382389382388+2.11%19,100-+3.74%--
03/12377380375380+0.8%24,800-+1.88%--
03/11376377372377+1.07%10,600-+1.07%--
03/10375377373373-0.53%10,300-0%--
03/09371377371375-0.53%14,200-+0.54%--
03/08378378375377+0.53%8,400-+1.07%--
03/05372376372375+1.08%5,900-+0.54%--
03/04372375371371-1.33%4,600--0.8%--
03/033723783723760%13,800-+0.53%--
03/023763803723760%5,900-+0.27%--
03/013763793753760%6,200-+0.27%--
02/26369376369376+0.8%7,700-+0.27%--
02/253653783653730%17,900--0.8%--
02/24371376370373-0.8%10,600--0.8%--
02/23386386373376-1.83%6,200--0.27%--
02/22375383375383+3.79%12,300-+1.32%--
02/19375377369369-1.6%10,300--2.38%--
02/18375376369375+2.18%8,400--1.06%--
02/17369371363367+1.66%6,500--3.42%--
02/16362368360361-1.1%10,500--5.25%--
02/15366371363365-0.27%14,300--4.45%--
02/123643703643660%10,000--4.44%--
02/10376376365366-1.08%10,300--4.44%--
02/09373373368370-1.33%12,300--3.39%--
02/08372377372375-0.53%5,700--2.34%--
02/05374379371377-0.26%8,900--1.82%--
02/04389391377378-0.79%6,200--1.31%--
02/03386388381381+0.79%11,200--0.52%--
02/02375380371378+0.27%5,000--1.31%--
02/01377379371377+0.53%11,700--1.57%--
01/29388388375375-2.85%10,300--2.09%--
01/28376387375386+2.66%7,500-+0.78%--
01/27381384375376-3.84%16,600--1.57%--
01/26387400383391+1.82%28,000-+2.36%--
01/25371386371384+1.59%21,400-+0.52%--
01/22386386373378-2.58%18,200--1.05%--
01/21387392387388-0.77%9,700-+1.57%--
01/20396398390391-1.01%25,300-+2.36%--
01/19398398394395+0.77%19,600-+3.4%--
01/18392394391392-0.25%19,300-+2.62%--
01/15390394390393+0.51%14,500-+2.88%--
01/14390394390391+0.26%6,600-+2.36%--
01/13394397390390-1.02%21,000-+1.83%--
01/12395399392394+1.55%46,500-+2.6%--
01/08389393387388+0.52%31,600-+0.78%--
01/07379386379386+2.12%24,600-0%--
01/06379383376378+0.8%28,000--2.33%--
01/053803823753750%23,200--3.35%--
01/043783783743750%8,600--3.85%--
2009
12/30377378368375+0.81%35,800--4.34%--
12/29376378371372-0.53%22,800--5.58%--
12/28377377374374-0.8%18,800--5.56%--
12/25376379376377-0.53%15,800--5.51%--
12/24372389372379+2.71%37,200--5.49%--
12/223703763663690%33,900--8.44%--
12/21368373368369-0.27%10,100--8.89%--
12/18377381370370-1.6%23,900--9.31%--
12/17380380375376-1.05%14,300--8.74%--
12/16385393372380-1.55%49,600--8.43%--
12/15387392385386-0.52%12,000--7.88%--
12/14388390381388+0.78%14,700--8.27%--
12/11380386379385+0.26%25,200--9.84%--
12/10382389381384-2.29%18,900--10.7%--
12/09395398390393-1.75%19,700--9.45%--
12/08408411391400-1.72%30,100--8.68%--
12/07413415404407+0.74%16,400--7.71%--
12/04415415400404-1.94%30,200--9.01%--
12/03419423408412-0.48%34,900--8.04%--
12/02415419411414-2.59%15,200--8.2%--
12/01410425405425+2.16%14,600--6.39%--
11/30405416395416+2.97%22,800--8.97%--
11/27407415395404-2.88%14,100--12.36%--
11/26409419409416+0.48%10,300--10.54%--
11/25427427401414-3.72%13,500--11.73%--
11/24435435424430-1.6%11,400--9.09%--
11/20429437427437+1.86%14,200--8.19%--
11/19429429412429-0.23%10,400--10.63%--
11/18426433426430+0.7%10,300--10.79%--
11/17425427418427-1.84%17,100--11.96%--
11/16447447427435-2.68%12,600--10.86%--
11/13450456446447-1.97%12,000--8.78%--
11/12468468456456-2.56%13,200--7.32%--
11/11473477468468-2.09%9,000--4.88%--
11/10477478470478+0.21%11,000--2.65%--
11/094784784674770%6,200--2.25%--
11/06470479467477-0.63%9,900--2.05%--
11/05472480471480-0.41%11,600--1.23%--
11/044724824704820%11,400--0.82%--
11/02471485470482-0.41%6,000--0.82%--