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
03/31439465439445+1.83%53,000204億2461万+4.71%11.020.55
03/30443454435437-0.68%81,400-+3.07%--
03/29436449428440-0.23%42,700-+3.77%--
03/26424441422441+4.75%33,700-+4.26%--
03/25423426420421-0.47%30,600--0.47%--
03/24420425420423+0.95%30,700-0%--
03/23423425419419-0.71%22,900--0.95%--
03/19425425420422+0.24%15,500--0.24%--
03/18426429420421-1.17%33,100--0.47%--
03/17425428420426+0.95%23,200-+0.71%--
03/16422425419422-0.94%19,700--0.24%--
03/15414426414426+2.9%35,300-+0.71%--
03/12414418412414-0.96%27,900--2.13%--
03/11415418411418+0.72%35,400--1.42%--
03/10415417415415-0.48%30,600--2.12%--
03/09418423417417-0.95%23,600--1.65%--
03/084194224194210%20,300--0.71%--
03/05418423418421+0.72%22,000--0.71%--
03/04426426417418-1.88%15,200--1.42%--
03/03428433425426-1.62%14,400-+0.47%--
03/02419433419433+2.36%23,000-+1.88%--
03/01425427416423-0.47%30,500--0.47%--
02/26419426419425+0.47%22,200--0.23%--
02/25426429422423-0.7%14,100--0.94%--
02/244224294204260%29,400--0.47%--
02/23426430421426-0.93%21,700--0.7%--
02/22425434424430+1.18%32,000-0%--
02/19422433421425+0.47%35,200--1.16%--
02/18428434422423-1.17%28,200--1.86%--
02/17425434425428+0.71%26,300--0.93%--
02/16427427422425-0.47%16,400--1.62%--
02/15423427418427+1.18%19,100--1.39%--
02/124254284214220%26,800--2.54%--
02/10427427421422-0.24%18,700--2.76%--
02/094224324194230%23,700--2.53%--
02/08415429414423-0.24%40,900--2.53%--
02/05423429416424-0.93%40,500--2.53%--
02/04410428410428+3.13%20,200--1.61%--
02/03422422415415-0.72%32,900--4.6%--
02/02413422406418-0.24%26,800--4.13%--
02/01415423400419+0.72%28,600--3.9%--
01/29420429405416-1.89%35,400--4.81%--
01/28434434424424-2.3%12,700--2.97%--
01/27433440421434+0.23%13,300--0.46%--
01/26439443433433-2.48%35,900--0.46%--
01/25438449436444-0.22%54,100-+2.3%--
01/22445448445445-1.77%21,600-+3.01%--
01/21442453434453+2.03%36,300-+5.35%--
01/20443450443444-0.45%32,400-+3.74%--
01/19441449441446-0.45%11,500-+4.69%--
01/18443449441448+1.13%26,000-+5.66%--
01/154404464394430%31,400-+5.23%--
01/14440449438443+0.45%33,400-+5.98%--
01/13440448438441+0.23%17,800-+6.27%--
01/12440448439440+0.23%21,300-+6.54%--
01/084414414384390%24,000-+7.07%--
01/07435441431439+1.15%24,800-+7.33%--
01/06440444427434-0.23%28,000-+6.9%--
01/05435440428435+0.69%23,300-+7.67%--
01/04427432426432+1.17%7,500-+7.73%--
2009
12/30441441425427-2.06%13,600-+7.02%--
12/29437443431436-0.23%19,100-+10.1%--
12/28425454425437+2.1%35,500-+10.91%--
12/25431432425428+1.18%10,700-+9.46%--
12/24430430423423-1.63%13,800-+8.74%--
12/22408430408430+3.61%44,500-+10.82%--
12/21414422414415+0.24%17,200-+7.51%--
12/18412422409414-0.72%29,500-+7.53%--
12/17410419405417+2.46%27,600-+8.31%--
12/16399408399407+4.09%44,000-+5.99%--
12/153863973853910%18,300-+1.82%--
12/14385391382391-2.25%46,000-+1.82%--
12/11393402380400+3.09%24,100-+3.9%--
12/10391405386388-0.77%20,500-+0.78%--
12/09389406385391+1.82%38,500-+1.03%--
12/08374388373384+3.5%69,800--1.03%--
12/07373373366371+0.82%41,100--4.63%--
12/04373380367368-2.65%27,700--5.88%--
12/03376385372378-0.53%58,700--3.82%--
12/02400400375380-4.76%22,300--3.55%--
12/01385400380399+3.91%39,200-+0.76%--
11/30371390371384+4.92%24,800--3.27%--
11/27374377364366-2.14%18,400--8.27%--
11/26367376366374+1.63%11,300--6.97%--
11/253683763663680%23,800--9.14%--
11/24372375364368-1.34%18,800--10.02%--
11/20375381366373+0.81%33,700--9.25%--
11/19375380368370-1.33%24,900--10.63%--
11/18381389365375-3.35%27,600--10.07%--
11/173883943883880%21,500--7.62%--
11/16392405387388-2.02%30,400--8.06%--
11/13402402396396-1.25%8,600--6.82%--
11/12402407399401-1.47%12,400--6.31%--
11/11402411402407+1.24%7,000--5.35%--
11/10408408402402+0.5%25,800--6.94%--
11/09398404398400-0.99%16,500--8.05%--
11/06404414400404-0.49%87,300--7.55%--
11/05425428403406-5.58%25,500--7.73%--
11/04407430405430+2.63%16,200--2.71%--
11/02420435418419+0.72%11,100--5.63%--