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
03/312112172112110%17,300104億4977万-0.47%-0.24
03/30211214210211+0.48%10,400-0%--
03/29207213206210-1.87%13,100-0%--
03/26211218211214+0.47%29,800-+2.39%--
03/25217217210213+0.47%19,900-+2.4%--
03/242162162102120%7,900-+2.42%--
03/23214215210212-0.93%21,100-+2.91%--
03/19211214206214+1.42%9,400-+4.39%--
03/18217217210211-3.21%14,600-+3.94%--
03/172172182122180%18,200-+7.92%--
03/16214219212218+2.83%13,000-+8.46%--
03/15212214210212-0.47%5,800-+6%--
03/12211215210213-0.93%7,600-+7.04%--
03/11220220215215-2.27%11,800-+9.14%--
03/102182202172200%68,500-+12.24%--
03/09214220213220+3.29%36,000-+12.82%--
03/08211215210213+1.43%28,100-+10.36%--
03/05213213210210-2.33%29,800-+9.38%--
03/04212215210215+0.94%23,500-+12.57%--
03/03210218210213+1.43%70,400-+12.11%--
03/02210216209210+0.48%39,500-+11.11%--
03/01206212206209+1.46%58,000-+11.17%--
02/26200206199206+2.49%27,300-+9.57%--
02/25202205201201+1.52%47,300-+6.91%--
02/24193198193198+3.13%80,900-+5.88%--
02/23190195187192+2.13%31,800-+2.13%--
02/22187188183188+2.73%8,200-0%--
02/19183187183183+0.55%7,400--3.17%--
02/18187188182182-1.09%13,500--4.21%--
02/17186186184184-1.08%4,300--3.66%--
02/16185186185186+0.54%2,200--3.13%--
02/15181185180185+2.21%5,900--3.65%--
02/12182184180181-2.16%6,900--6.22%--
02/10188188181185+1.09%7,700--4.15%--
02/09182183177183-1.61%10,500--5.18%--
02/081821861811860%3,000--3.63%--
02/05180186180186+0.54%36,600--3.63%--
02/04184185183185+0.54%16,000--4.15%--
02/03182184182184+2.22%10,600--4.66%--
02/021771851771800%19,400--6.25%--
02/01180180176180+2.27%26,800--6.74%--
01/29181184176176-7.85%85,500--8.81%--
01/28184192184191+3.8%44,300--1.04%--
01/27190190182184-3.16%39,000--4.17%--
01/26192198190190-3.06%33,400--1.04%--
01/25198198190196-1.01%49,500-+2.08%--
01/22198198191198-2.94%40,400-+3.66%--
01/21200204200204+2%8,900-+7.37%--
01/20204204200200-0.99%7,200-+6.38%--
01/19205205202202-1.94%11,600-+8.02%--
01/18207210202206+0.49%11,700-+10.75%--
01/15204206201205-0.97%25,800-+11.41%--
01/14205207203207+2.99%15,200-+13.11%--
01/13211211201201-5.19%22,600-+10.44%--
01/12203212203212+3.41%29,500-+17.13%--
01/08200207199205+3.54%31,700-+14.53%--
01/07191205190198+5.32%29,900-+11.86%--
01/06184191182188+2.73%26,300-+7.43%--
01/051861861831830%13,800-+5.78%--
01/04183184183183+1.67%11,600-+6.4%--
2009
12/30179184179180-0.55%30,000-+4.65%--
12/29184184180181+0.56%12,200-+5.85%--
12/281831841801800%28,800-+5.26%--
12/25185187180180-2.17%59,700-+5.26%--
12/24184185180184+1.66%60,000-+7.6%--
12/221831831801810%33,800-+5.85%--
12/21181185181181+2.84%16,200-+5.85%--
12/18173181173176-3.83%30,900-+2.33%--
12/17180185178183+1.67%22,200-+5.78%--
12/16175182174180+4.05%38,200-+4.05%--
12/15172174171173+1.17%10,000--0.57%--
12/14172173167171+0.59%27,700--2.84%--
12/11166170165170+1.19%86,300--3.95%--
12/10171171167168+0.6%38,000--6.15%--
12/09168174166167-2.91%25,700--7.73%--
12/08176178170172-3.37%34,000--5.49%--
12/07176180173178+3.49%34,400--3.26%--
12/04164172164172-1.15%42,200--7.03%--
12/03165174165174+7.41%69,900--6.45%--
12/02160162154162+2.53%50,500--13.37%--
12/01156159149158+12.06%67,000--16.4%--
11/30153157141141-8.44%138,700--26.18%--
11/27156157151154-2.53%31,200--20.62%--
11/26162166156158-3.66%56,200--19.39%--
11/25174174163164-4.65%41,600--17.17%--
11/24173176165172-0.58%14,000--13.57%--
11/20170173166173-0.57%19,000--13.5%--
11/19168174165174-6.45%46,400--13.86%--
11/18175186170186+6.29%39,800--8.37%--
11/17195195174175-9.33%23,800--14.22%--
11/16200200191193-2.03%10,200--5.85%--
11/13200200194197-1.5%4,600--3.9%--
11/12200204195200-1.96%6,100--2.44%--
11/11206206199204-0.97%9,800--0.49%--
11/10209210203206-0.96%8,800-+0.49%--
11/09207210207208+0.48%4,300-+1.96%--
11/06212212207207-0.48%3,800-+1.47%--
11/05211211204208-0.95%8,900-+1.96%--
11/04209210207210+0.48%6,500-+2.94%--
11/022072092052090%10,300-+2.96%--