株価チャート

2009/10/16～2010/03/31

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
03/31371372371372+1.92%30022億3200万+7.51%26.910.19
03/30360365360365+1.39%500-+6.1%--
03/293603603603600%700-+4.96%--
03/26370370360360-4%5,300-+5.26%--
03/25355380355375+3.59%4,500-+9.97%--
03/24354362354362+0.84%5,600-+6.78%--
03/23378378359359-2.97%16,200-+6.21%--
03/19340370340370+6.32%7,700-+9.79%--
03/18347348346348-1.97%1,500-+3.57%--
03/17345355340355+1.43%1,600-+5.97%--
03/163453503453500%600-+4.79%--
03/15345350343350-2.78%800-+5.11%--
03/12341379341360+8.11%5,000-+8.43%--
03/11336349333333-0.6%1,500-+0.6%--
03/103343353343350%200-+1.52%--
03/09335335335335+2.45%100-+1.52%--
03/05334334327327-2.1%200--0.61%--
03/04334334327334+2.77%700-+1.52%--
03/03334334325325-1.52%200--1.22%--
03/02332335320330+2.48%1,900-+0.3%--
03/01322322322322-3.88%200--2.13%--
02/26320335320335+3.4%1,600-+1.82%--
02/25324324324324-1.82%100--1.52%--
02/24330330330330+0.92%500-+0.3%--
02/23335336325327-1.21%1,800--0.61%--
02/223323323313310%600-+0.61%--
02/19333333331331-0.3%200-+0.91%--
02/18332332332332-2.35%700-+1.22%--
02/17338340338340+0.29%1,300-+3.66%--
02/16339339339339+2.73%100-+3.35%--
02/15333333330330-0.6%500-+0.92%--
02/12332332332332-1.48%100-+1.53%--
02/10330337330337+3.69%900-+3.37%--
02/05320325320325-3.27%800--0.31%--
02/02336336336336+0.9%6,000-+3.07%--
02/01324337322333+2.78%700-+2.15%--
01/29321328320324+0.62%1,800--0.61%--
01/283223223223220%800--1.23%--
01/27323323322322-0.31%300--1.23%--
01/26323323323323-0.62%1,400--1.22%--
01/253223293223250%7,300--0.61%--
01/22327327325325-0.91%2,700--0.61%--
01/213283283283280%700-+0.31%--
01/20328330326328+0.31%2,000-+0.61%--
01/19338338327327-0.3%500-+0.31%--
01/183263283263280%700-+0.61%--
01/15326328326328+0.61%700-+0.61%--
01/14325330325326+0.31%13,600-+0.31%--
01/133233253233250%3,300-+0.31%--
01/12313327313325+2.52%3,100-+0.31%--
01/08330330317317-2.46%1,100--1.86%--
01/07330330325325-3.85%1,200-+0.62%--
01/04338338338338+3.68%200-+4.64%--
2009
12/30325328325326+0.31%3,600-+1.24%--
12/29321325320325+1.56%900-+0.93%--
12/28321321320320-0.31%7,000--0.31%--
12/25328331319321-2.73%8,200-0%--
12/243403503303300%3,000-+2.8%--
12/22325330325330+1.54%600-+2.8%--
12/21339339325325-1.52%400-+1.25%--
12/183303353303300%500-+2.8%--
12/17340340330330-1.49%300-+3.13%--
12/16333335333335+0.6%400-+4.36%--
12/15333333333333+2.78%100-+3.74%--
12/14329329324324-1.52%300-+0.62%--
12/11329329329329+3.13%400-+1.86%--
12/08317319317319+0.63%900--1.54%--
12/07317317317317-1.55%200--2.76%--
12/043213223213220%300--1.83%--
12/03322322322322-0.31%200--2.72%--
12/02320323320323+4.19%400--3%--
12/01319319310310-0.32%1,100--8.01%--
11/30311311311311+0.32%100--8.53%--
11/273103103103100%1,400--9.62%--
11/26310310310310-0.96%200--10.66%--
11/24328328313313-3.1%2,000--10.57%--
11/20316323316323+3.86%800--8.5%--
11/19311312308311-1.27%2,500--12.64%--
11/183233233133150%1,000--12.26%--
11/17316316315315-1.25%1,300--13.22%--
11/16321321319319-3.04%1,700--12.84%--
11/13328329328329+1.86%700--11.08%--
11/12321323320323+0.31%4,700--13.4%--
11/11325325321322-0.31%400--14.36%--
11/10323323323323+0.31%2,900--14.78%--
11/09336336322322-8%4,800--15.93%--
11/06350350350350+4.48%100--9.56%--
11/05351351321335-4.29%8,200--14.1%--
11/04350350350350-1.41%600--11.17%--
10/30355355348355+1.43%3,100--10.58%--
10/29370372350350-4.63%3,500--12.28%--
10/28375375367367-2.13%200--8.93%--
10/27376376371375-2.6%3,200--7.64%--
10/26399399385385-1.28%900--5.64%--
10/23400400390390-2.5%1,400--5.11%--
10/22399400399400+0.25%400--3.15%--
10/21394399394399+1.53%200--3.86%--
10/20393393393393+0.51%200--5.53%--
10/19391391391391-2.01%100--6.46%--
10/16390399390399+2.57%300--5%--