株価チャート

2009/10/21～2010/03/31

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
03/312182242182240%1,10023億3856万0%-0.57
03/30224224218224+3.23%700-+0.45%--
03/29210217210217-6.87%2,800--2.69%--
03/26230237230233+0.43%11,100-+4.48%--
03/25234235230232-1.69%4,700-+4.5%--
03/24235238233236+2.61%4,100-+6.79%--
03/23229230228230+1.77%3,400-+4.07%--
03/192282282262260%6,000-+2.26%--
03/18228228226226-0.44%2,400-+2.26%--
03/17222227222227+2.71%3,000-+2.71%--
03/16220221220221-2.21%5,200-0%--
03/15225228225226+0.44%1,400-+1.8%--
03/112252252222250%2,000-+0.9%--
03/09225229225225-0.44%5,400-+0.9%--
03/08230230225226+0.44%15,600-+1.35%--
03/05227228225225-0.88%1,400-+0.9%--
03/03223228221227+1.79%1,300-+1.34%--
03/02222223222223-3.04%400--0.45%--
03/01228230228230+4.07%9,700-+2.68%--
02/26220221220221+0.45%6,700--1.34%--
02/252152202132200%4,300--1.79%--
02/24215220215220+4.76%1,400--1.79%--
02/23211212210210+1.45%900--6.25%--
02/22217217207207-1.43%1,300--7.59%--
02/19220220207210-3.67%700--6.67%--
02/18218218218218-0.91%100--3.11%--
02/17219220219220+4.76%200--2.22%--
02/16212219210210-0.47%4,500--6.67%--
02/15208211208211+0.48%1,300--6.64%--
02/12222222210210-7.08%4,800--7.08%--
02/10227227226226-0.88%1,600-0%--
02/09228228228228-0.44%3,000-+0.88%--
02/08234234229229-0.43%5,400-+1.33%--
02/05230235230230-0.43%3,300-+1.77%--
02/04234234231231-1.28%400-+2.67%--
02/03240245233234-6.4%2,000-+4%--
02/02233250233250+7.3%800-+11.61%--
01/29227233222233-0.43%1,200-+4.95%--
01/28230234230234+1.74%300-+6.36%--
01/27230230230230-2.13%400-+5.02%--
01/262402402352350%6,600-+7.8%--
01/25225235225235+6.33%1,900-+8.8%--
01/22225228221221-1.78%300-+2.79%--
01/212242252242250%2,700-+5.14%--
01/20220225220225+2.27%4,500-+5.63%--
01/19220220220220+0.46%1,400-+3.77%--
01/182192192192190%300-+3.79%--
01/15216219216219+1.39%1,100-+4.29%--
01/14217217216216-0.46%8,000-+2.86%--
01/13218218217217-2.25%600-+3.83%--
01/12219222219222+2.78%1,400-+6.73%--
01/07224224215216-3.14%1,300-+4.35%--
01/06224224223223+3.24%200-+8.25%--
01/05214217214216-3.14%2,200-+5.88%--
01/04237237223223-1.76%700-+9.85%--
2009
12/30221228220227+1.79%6,700-+12.38%--
12/292212232212230%2,300-+11.5%--
12/28221223213223+3.24%9,400-+12.06%--
12/252142172142160%8,600-+9.64%--
12/24211216211216+3.85%1,500-+10.2%--
12/22203211201208+2.46%3,200-+6.67%--
12/21198203197203+2.01%3,700-+4.1%--
12/18199200198199-0.5%4,500-+2.58%--
12/172002001992000%6,200-+3.09%--
12/162002001992000%3,300-+3.09%--
12/152052072002000%23,400-+3.09%--
12/14207208200200+2.56%15,400-+3.09%--
12/11198198194195-2.5%7,600-0%--
12/10199208199200+0.5%1,800-+2.56%--
12/09199199196199-0.5%2,600-+2.05%--
12/08206208197200-0.5%23,500-+2.04%--
12/07197202195201+2.03%6,900-+2.55%--
12/04195197192197-3.9%9,100-0%--
12/03191210190205+8.47%30,400-+3.54%--
12/02190191189189-0.53%7,000--4.55%--
12/011901901861900%7,100--4.04%--
11/301861901861900%2,900--4.52%--
11/27187190186190+0.53%1,600--5%--
11/26194219184189-0.53%17,300--5.97%--
11/25181194181190+1.6%6,400--5.94%--
11/24187187187187+0.54%1,000--7.88%--
11/20188188185186+2.2%1,700--8.82%--
11/19184184182182+0.55%3,300--11.65%--
11/18181181181181-7.65%3,400--12.56%--
11/17195199195196+0.51%1,700--5.77%--
11/16187195185195+5.41%2,200--6.7%--
11/13195196185185-3.14%5,500--11.9%--
11/12207207191191-7.73%5,500--9.48%--
11/11208210204207-0.48%600--2.36%--
11/10208209208208+2.46%2,200--2.35%--
11/09203203203203-2.4%900--5.14%--
11/062082082082080%300--3.26%--
11/052082082082080%300--3.7%--
11/042082082082080%600--3.7%--
10/30208208208208-3.26%200--4.15%--
10/272152152152150%100--0.92%--
10/262182182152150%9,200--1.38%--
10/23208215205215+4.88%5,100--1.38%--
10/22205205205205-1.91%100--5.96%--
10/21206209200209+1.46%12,300--4.57%--