株価チャート

2009/10/30～2010/03/31

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
03/31345350344350-0.57%30,000167億9540万-2.23%8.720.86
03/30355356343352-1.12%24,000--1.68%--
03/29353356350356-1.39%12,500--0.28%--
03/26350362350361+0.56%16,500-+1.4%--
03/253593613593590%35,500-+1.13%--
03/24356359355359+1.13%5,000-+1.41%--
03/23351356351355-0.28%4,000-+0.28%--
03/19357357350356-0.28%8,000-+0.85%--
03/18356357356357+0.85%1,500-+1.42%--
03/17351358331354-0.84%36,000-+0.85%--
03/16350357345357-0.56%23,000-+1.71%--
03/15358362358359-0.83%3,000-+2.57%--
03/123633633583620%4,500-+3.72%--
03/11364365357362+0.84%2,500-+4.02%--
03/10365365359359-1.64%3,500-+3.46%--
03/093653653613650%3,500-+5.49%--
03/08359367359365+1.39%10,000-+5.8%--
03/05359360359360+0.28%1,000-+4.65%--
03/04352359352359-0.28%1,000-+4.66%--
03/033613613603600%6,500-+5.26%--
03/02359366358360+0.56%26,000-+5.26%--
03/01360360350358+1.13%16,500-+4.68%--
02/263543543543540%9,500-+3.81%--
02/25350360350354+1.14%54,500-+4.12%--
02/24348350339350+0.29%11,000-+2.94%--
02/23339349339349+2.95%4,500-+2.65%--
02/22340340336339+2.11%3,000--0.59%--
02/19330335330332-0.9%9,500--2.64%--
02/183413413303350%8,000--2.05%--
02/17334335334335-2.05%1,000--2.33%--
02/16333342333342-0.87%2,500--0.58%--
02/15345345345345+3.29%2,000-+0.29%--
02/12331334331334-0.3%4,000--2.62%--
02/09339340335335-2.9%3,500--2.62%--
02/08345360345345+1.77%11,500-+0.29%--
02/05339339339339+1.19%1,000--1.45%--
02/04340355331335+0.6%26,500--2.62%--
02/03338338333333-1.48%2,500--3.48%--
02/02335338332338+0.6%3,500--1.74%--
02/01330336330336-0.59%2,500--2.04%--
01/29330338330338+1.5%3,000--1.17%--
01/28332337332333-2.06%2,000--2.35%--
01/27335340333340-0.29%3,500-+0.29%--
01/26353359333341-3.4%17,000-+1.19%--
01/25345353345353+2.32%25,000-+5.37%--
01/22341349331345+1.77%17,000-+3.92%--
01/21344344339339-0.29%1,000-+2.73%--
01/20348349325340-2.02%11,000-+3.98%--
01/19359359340347-3.61%14,000-+7.1%--
01/183553603443600%3,000-+11.8%--
01/15335360335360+3.45%13,000-+13.21%--
01/14337348337348+0.87%8,000-+10.48%--
01/13345345338345-3.9%2,000-+10.58%--
01/123593643593590%40,000-+15.81%--
01/08345359345359+4.06%54,000-+17.32%--
01/07345357325345+2.99%14,000-+13.86%--
01/06333335330335-1.47%6,000-+12.04%--
01/05340340340340+0.29%11,000-+14.86%--
01/04335345335339-2.87%11,500-+15.7%--
2009
12/30335349325349+1.16%11,000-+20.34%--
12/29355358328345-1.43%38,000-+20.21%--
12/28325355325350+7.69%108,000-+23.24%--
12/25310330310325+5.52%29,500-+16.07%--
12/24295309295308-0.65%2,500-+11.19%--
12/22308314308310+2.65%5,500-+12.32%--
12/21287320287302+2.37%27,000-+9.82%--
12/18281295281295+4.98%7,500-+7.27%--
12/17280281280281-4.75%2,000-+2.18%--
12/16275298275295+3.15%11,000-+6.88%--
12/15276286276286+3.62%4,000-+3.25%--
12/14276276276276+1.85%500--0.72%--
12/11271271271271-2.87%1,000--2.87%--
12/102792792792790%500--0.36%--
12/09280280279279-0.71%3,000--0.71%--
12/08281283281281+1.81%3,500--0.71%--
12/07275276271276+0.73%8,000--2.47%--
12/04284284274274-3.18%5,500--3.52%--
12/03270284270283+2.91%5,500--1.05%--
12/02261275261275+1.85%1,500--4.18%--
12/01251270251270+8%6,500--6.57%--
11/30252260250250-0.79%7,500--14.09%--
11/27252255250252-6.67%12,500--14.29%--
11/26275275270270-1.82%14,500--8.78%--
11/252752802752750%20,000--7.72%--
11/24268275260275+5.77%9,500--8.33%--
11/20260260258260+1.56%11,500--13.91%--
11/19259260256256+0.79%7,000--15.79%--
11/18275276254254-7.64%12,500--16.99%--
11/17281287275275-3.51%10,500--11%--
11/16305305280285-8.06%6,000--8.06%--
11/13286312280310+5.08%8,500--0.32%--
11/12314315295295-4.84%5,500--5.14%--
11/11310315310310+2.65%6,000--0.32%--
11/10310310302302-4.13%11,000--2.89%--
11/09295315280315+6.78%19,000-+1.29%--
11/06295295295295-1.67%2,000--5.14%--
11/05306306291300-3.23%4,000--4.15%--
11/04313313302310-1.9%2,500--1.27%--
11/02300316300316+5.33%3,500-+0.32%--
10/303003223003000%12,000--5.06%--