株価チャート

2009/10/28～2010/03/31

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
03/311621661611610%6,2007億7178万-9.04%-0.53
03/30161170161161+0.63%7,500--9.55%--
03/291571651571600%8,100--10.11%--
03/26166166159160-5.88%14,700--10.61%--
03/25167174166170+2.41%6,500--5.03%--
03/24170170165166-2.92%6,900--7.26%--
03/23172175171171-2.29%1,100--5%--
03/19173175171175+2.94%5,600--2.78%--
03/18174174170170+0.59%6,900--6.59%--
03/17169172168169-5.59%25,200--8.15%--
03/16185186172179-6.77%14,000--3.76%--
03/151921921921920%100-+2.67%--
03/12183192183192+2.13%1,900-+2.13%--
03/11182188182188-2.08%1,400--1.05%--
03/10190192190192-1.03%200-+0.52%--
03/09194194194194+2.11%500-+1.04%--
03/08180190180190+4.4%3,300--1.04%--
03/05182182180182+1.68%2,700--5.7%--
03/04179180179179-1.1%1,600--7.73%--
03/03177182177181+1.12%5,700--7.18%--
03/02180180177179-0.56%400--9.14%--
03/011781801771800%1,400--9.09%--
02/26177180177180+0.56%2,400--9.55%--
02/25179179177179+1.13%6,300--10.95%--
02/241771791771770%13,500--12.38%--
02/23167177167177+0.57%3,400--12.81%--
02/22181181173176+2.92%10,400--14.15%--
02/19167171167171-1.16%6,400--16.99%--
02/18175175168173+1.76%4,400--16.83%--
02/17170175166170-5.56%15,100--18.66%--
02/16167180165180+3.45%23,800--14.69%--
02/15189189162174-20.91%40,900--17.92%--
02/122102202102200%1,800-+2.8%--
02/10212220210220+0.46%7,200-+3.29%--
02/09214219211219+0.46%1,100-+2.82%--
02/082192192182180%900-+2.35%--
02/05211220211218-1.36%2,700-+2.83%--
02/04221221216221+0.45%700-+4.25%--
02/03230230220220+2.8%1,600-+4.27%--
02/02213214213214+0.47%1,800-+1.9%--
02/01209213209213+3.4%4,500-+1.43%--
01/29210210206206-2.37%500--1.9%--
01/28208212208211+0.96%1,300-+0.48%--
01/27213213207209-0.95%8,100--0.48%--
01/26213213211211-0.94%1,100-+0.96%--
01/25213213210213+1.43%3,500-+1.91%--
01/22213213210210-1.41%400-+0.96%--
01/212132132102130%2,400-+2.9%--
01/20212213211213+0.47%4,700-+2.9%--
01/19210212210212+0.95%2,500-+2.91%--
01/182082102082100%6,400-+2.44%--
01/152092112092100%1,200-+2.94%--
01/14211211210210-0.47%2,600-+3.45%--
01/13211213211211-0.94%11,700-+3.94%--
01/12213213212213-0.47%4,100-+5.45%--
01/08214214211214+1.42%3,700-+6.47%--
01/07207211205211-1.4%3,400-+5.5%--
01/06210214210214-0.47%4,300-+7.54%--
01/05215215215215+1.9%800-+8.59%--
01/04213215211211+2.93%1,000-+7.11%--
2009
12/30201205201205+0.49%4,400-+4.06%--
12/29198204198204+2%2,900-+3.55%--
12/28204205200200-2.44%2,300-+1.52%--
12/252072102052050%1,600-+4.06%--
12/24206206205205-1.91%1,200-+4.06%--
12/22210210209209-0.48%2,700-+6.09%--
12/21205210200210+2.44%58,000-+7.14%--
12/18198205198205+3.54%2,700-+4.59%--
12/171981981981980%1,900-+1.02%--
12/16191198191198+3.66%1,700-+1.02%--
12/15191191191191-2.55%100--2.55%--
12/11195198195196+1.55%500--0.51%--
12/10193193193193+1.05%100--3.02%--
12/09198200191191-1.04%1,300--4.02%--
12/08192193192193+1.58%500--3.5%--
12/07192192190190-1.04%1,100--5.47%--
12/04191192190192+1.05%900--5.42%--
12/031901901901900%1,500--7.32%--
12/021901941901900%1,200--7.77%--
12/011901911901900%4,100--8.65%--
11/301901921901900%1,900--9.52%--
11/27199199190190-4.52%2,100--9.95%--
11/26199199199199+4.74%200--5.69%--
11/25204204190190-5%2,400--9.95%--
11/24204204200200-1.96%600--5.66%--
11/20199204199204+2%700--3.77%--
11/19200200200200-2.44%900--5.66%--
11/18205205205205+2.5%700--3.76%--
11/17200205200200-2.44%3,100--6.54%--
11/16199205199205+3.02%9,400--4.65%--
11/13200200199199-0.5%900--7.87%--
11/122002002002000%700--8.26%--
11/11201201200200-2.44%400--9.09%--
11/102042062032050%2,000--7.66%--
11/09212212205205-4.21%200--8.48%--
11/06212214204214-6.96%1,300--5.31%--
11/02212230212230+9.52%2,900-+0.88%--
10/30234234210210-3.67%700--8.3%--
10/29218218218218+3.32%100--5.63%--
10/28211211211211-9.83%300--9.05%--