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
03/31215215209209-2.34%1,90020億8268万-5.86%-0.34
03/302102152072140%10,100--3.6%--
03/29193214183214-11.93%27,500--3.6%--
03/26240246237243+3.4%11,800-+9.95%--
03/25248248216235-4.08%25,600-+6.82%--
03/242452492432450%10,800-+11.87%--
03/23240245240245+2.08%7,100-+12.39%--
03/19243243240240-1.23%6,800-+10.6%--
03/18233243232243+6.58%10,200-+13.02%--
03/17230232226228-0.44%4,600-+6.54%--
03/162282292272290%4,100-+7.01%--
03/15227229226229+1.33%4,300-+7.51%--
03/122272282242260%2,800-+6.1%--
03/11224230222226+1.8%5,200-+6.6%--
03/10218222218222+3.26%4,900-+5.21%--
03/09215219215215-1.83%4,000-+1.9%--
03/08219219211219+3.79%7,500-+3.79%--
03/05209213209211+1.93%2,100-+0.48%--
03/04205212204207-0.96%7,600--1.43%--
03/03209209208209+1.46%800--0.48%--
03/02206207204206+0.49%4,000--1.9%--
03/01205209203205-1.91%5,800--2.38%--
02/26209209208209+1.46%900--0.48%--
02/25209209205206-1.44%6,200--1.9%--
02/242092092082090%2,300--0.48%--
02/232092092042090%4,100--0.48%--
02/222092092072090%5,000--0.48%--
02/192092092082090%1,200-0%--
02/18215215209209-1.88%7,800-0%--
02/172132152092130%3,600-+1.91%--
02/16214214213213-0.47%1,900-+2.4%--
02/15217218213214+1.42%2,600-+2.88%--
02/12213216211211-0.47%1,100-+1.93%--
02/10212212210212-0.93%1,200-+2.42%--
02/092102142102140%2,800-+3.38%--
02/08216216214214-0.93%2,600-+3.88%--
02/05216216212216+0.47%1,200-+5.37%--
02/04215215209215+2.87%4,000-+4.88%--
02/03215215209209-2.79%1,600-+2.45%--
02/02210215207215+3.37%5,200-+5.91%--
02/01210210204208+1.96%1,200-+2.46%--
01/29207209204204-1.92%3,800-+0.99%--
01/282082092072080%800-+2.97%--
01/272092092072080%1,900-+3.48%--
01/26208208204208+0.48%2,900-+3.48%--
01/252082082052070%6,300-+3.5%--
01/22205209203207+0.98%5,400-+3.5%--
01/21204205203205+0.49%2,400-+3.02%--
01/20204204203204+0.49%2,100-+2.51%--
01/192002042002030%4,100-+2.53%--
01/182052052022030%3,200-+2.53%--
01/15203203198203+1.5%5,600-+3.05%--
01/14200200199200+0.5%2,700-+1.52%--
01/13204204199199-2.45%4,500-+1.02%--
01/12204204202204+2%1,100-+3.55%--
01/08201201200200-0.99%1,600-+2.04%--
01/07205205202202-0.98%3,300-+3.06%--
01/062042042012040%3,300-+4.62%--
01/05205205202204+3.55%1,500-+4.62%--
01/04200201197197-1.5%2,600-+1.55%--
2009
12/30200200198200+1.01%3,700-+3.09%--
12/29199201197198-0.5%5,100-+2.06%--
12/28198199197199+1.02%4,500-+2.58%--
12/251981981971970%6,500-+2.07%--
12/24197197195197+0.51%1,800-+2.6%--
12/22194196193196+1.55%3,900-+2.08%--
12/21194194193193-0.52%1,000-+0.52%--
12/18196196190194-1.52%1,600-+1.57%--
12/17193197192197+1.55%7,300-+2.6%--
12/16193194191194+2.11%1,800-+1.57%--
12/15194194190190-2.06%1,200--1.04%--
12/14196196193194-0.51%1,800-+1.04%--
12/11194195190195+1.04%1,600-+1.56%--
12/10192193191193+1.05%600-+0.52%--
12/09193193191191-1.04%500--0.52%--
12/08190193190193-1.03%2,100-+0.52%--
12/071931951931950%1,000-+1.56%--
12/041911951911950%1,500-+1.56%--
12/03190195190195+3.17%1,400-+1.56%--
12/02191191189189+0.53%1,200--1.56%--
12/01195195187188-1.57%2,500--2.08%--
11/30192194191191-0.52%400--0.52%--
11/27193193192192-0.52%200-0%--
11/26194194185193-1.03%1,200-+0.52%--
11/25197197195195+1.56%5,100-+1.56%--
11/241941941901920%1,900--0.52%--
11/20185192180192+5.49%1,700--0.52%--
11/19182187182182-0.55%1,500--5.7%--
11/18184184183183-1.08%500--5.67%--
11/17191192185185-2.63%2,000--5.13%--
11/16194194188190+1.06%1,200--2.56%--
11/13192194188188-4.57%5,000--3.59%--
11/12197197196197+1.03%500-+1.03%--
11/111951961951950%500-0%--
11/101951951951950%400-0%--
11/09195195195195+1.04%100-0%--
11/06194194192193-2.03%1,200--0.52%--
11/051981981941970%1,000-+1.55%--
11/04195197195197+1.03%400-+1.55%--
11/021941951931950%1,900-+0.52%--