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
20134/1, 株式分割 1→100
2010
03/31296299295299+1.01%2,00019億1700万+5.65%-0.2
03/30287300287296-0.2%3,800-+4.96%--
03/29285297285297+0.88%300-+5.55%--
03/26293294290294+5.34%4,400-+5.38%--
03/25285285278279-3.76%11,100-+0.4%--
03/24301310290290-3.33%6,500-+4.69%--
03/23295308292300+3.48%6,700-+8.7%--
03/19280295280290+3.54%6,000-+6.19%--
03/18283283275280-0.96%4,200-+2.94%--
03/172762832762830%2,900-+4.7%--
03/16287287273283-2.21%4,100-+5.09%--
03/15295297284289-2%4,700-+7.87%--
03/12275295268295+6.12%14,100-+10.9%--
03/11279279273278-0.29%1,100-+4.91%--
03/10275280274279-2.18%3,600-+5.61%--
03/09258285256285+12.2%5,000-+8.78%--
03/08262263254254-4.87%10,200--2.68%--
03/05275275265267-2.55%1,000-+2.3%--
03/04267274265274-1.44%2,200-+4.98%--
03/03274279271278-2.8%900-+6.92%--
03/02285286273286-3.05%2,700-+10%--
03/01286300286295+5.73%7,100-+13.9%--
02/26278279270279+3.72%8,200-+8.14%--
02/25269270265269+0.37%2,100-+4.67%--
02/24268268268268+1.9%1,200-+4.28%--
02/23260263255263+1.15%3,100-+2.33%--
02/22268268251260+0.78%3,200-+1.17%--
02/19268268258258-3.73%5,500-+0.39%--
02/18256270256268+3.88%2,500-+4.28%--
02/17249273249258+2.38%10,500-+0.39%--
02/16251262251252+2.23%2,900--1.95%--
02/15245250245247+0.53%4,100--4.09%--
02/122452452442450%3,300--4.59%--
02/10250250245245-1.53%1,000--4.96%--
02/09247250243249-1.19%3,600--3.49%--
02/08241253241252+0.8%900--2.33%--
02/05250250243250-1.96%1,400--2.72%--
02/04251258250255+0.28%1,800--0.78%--
02/03251255250254+2.54%1,700--1.05%--
02/02256258245248-3.13%2,500--3.13%--
02/01257257250256-1.23%4,500-0%--
01/29255260248259-0.31%18,300-+1.65%--
01/28248260248260+1.96%2,700-+1.96%--
01/27259259250255-3.77%3,600-+0.39%--
01/262652672652650%8,500-+4.33%--
01/25255266255265-0.6%5,700-+4.74%--
01/22264267257267+0.98%1,200-+5.38%--
01/21265265255264-0.19%1,100-+4.76%--
01/20264266255265+0.95%2,600-+5.38%--
01/19262262260262-0.23%2,400-+4.38%--
01/18263264263263+1.39%2,400-+5.04%--
01/15255266255259+0.31%2,000-+3.6%--
01/14255264255258-1.49%1,500-+3.69%--
01/13277277257262-1.84%1,000-+5.26%--
01/12254280254267+4.71%4,900-+7.23%--
01/08250255245255+0.63%1,300-+2.82%--
01/07254256250253+1.04%4,200-+2.59%--
01/06254255250251-1.38%3,400-+1.95%--
01/05251254251254+2.91%3,500-+3.8%--
01/04246247242247+3.61%300-+0.86%--
2009
12/30240240239239-1.85%800--2.65%--
12/29240246240243-0.04%2,800--0.82%--
12/28250250240243+2.06%6,400--0.37%--
12/25239240237238-2.26%3,700--2.38%--
12/24246246240244-1.34%3,900--0.12%--
12/22245247240247+0.82%3,300-+1.23%--
12/21242245237245-1.13%6,100-+0.41%--
12/18243248243248-0.04%2,100-+1.56%--
12/17247250247248-0.84%3,000-+1.6%--
12/16241250241250+2.42%4,400-+2.04%--
12/15244245241244-1.17%1,400--0.37%--
12/14250250247247-1.2%1,200-+0.41%--
12/11246250245250-1.26%22,300-+1.21%--
12/10250253250253+1.24%500-+2.1%--
12/09247253246250+1.46%3,400-+0.85%--
12/08245247245247-2.61%500--1%--
12/07251253245253+0.76%2,300-+0.84%--
12/04248251238251+0.08%2,700--0.32%--
12/03247251247251+3.08%4,800--0.79%--
12/02236244235244+4.46%2,000--4.51%--
12/01238238228233-2.14%700--9.65%--
11/30230238230238+4.38%3,900--8.74%--
11/27228228225228-4.52%1,200--13.23%--
11/26249249230239-1.77%5,700--10.49%--
11/25231243230243+1.38%1,400--9.55%--
11/24240241232240+0.84%2,400--11.44%--
11/20220238220238+3.48%2,500--12.82%--
11/192282302132300%5,100--16.06%--
11/18240240228230-4.96%5,700--16.67%--
11/17247250237242-3.39%6,100--12.95%--
11/16249251248251-1.76%1,900--10.54%--
11/13249255249255+1.19%3,600--8.93%--
11/12250252248252-1.56%3,600--10.32%--
11/11252259249256-0.74%3,000--9.22%--
11/10259260255258-3.41%3,500--8.87%--
11/09268268260267-2.91%2,000--5.65%--
11/06264275264275+1.85%1,400--3.17%--
11/052712712632700%1,600--4.93%--
11/04271271264270-0.18%1,300--4.93%--
11/02275275262271-4.08%4,000--5.09%--