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
03/31317324316322+1.58%14,60064億4998万+4.89%29.650.29
03/30311323308317+2.92%37,400-+3.59%--
03/29312312307308-1.6%11,100-+0.98%--
03/26309313305313+1.29%28,400-+2.62%--
03/25315315308309-0.96%16,600-+1.64%--
03/24309314309312+1.96%8,000-+2.63%--
03/233073093053060%6,500-+0.99%--
03/193063083053060%5,000-+0.99%--
03/18308309305306-0.97%7,900-+1.32%--
03/17309310306309+0.98%3,200-+2.32%--
03/163063113053060%4,400-+1.66%--
03/15305309305306-0.97%4,200-+1.66%--
03/12309309307309+0.32%13,300-+2.66%--
03/11308308305308+1.32%2,300-+2.67%--
03/10309312304304-1.3%16,800-+1.33%--
03/09313313306308-0.96%5,200-+2.67%--
03/08309312303311+1.3%7,700-+3.67%--
03/05310313307307+0.66%10,800-+2.68%--
03/04309309305305-1.93%4,400-+2.01%--
03/03313313309311+0.32%9,800-+4.01%--
03/02302310302310+3.68%20,500-+3.68%--
03/01297302297299+1.01%6,000-0%--
02/26297299294296-0.34%17,800--1%--
02/252963022962970%13,900--1%--
02/24297302293297+0.34%23,700--1%--
02/232932972932960%3,400--1.66%--
02/22295297295296+0.68%3,800--1.66%--
02/19295295293294-0.34%5,600--2.65%--
02/18292297292295-1.01%4,600--2.64%--
02/17299299292298+1.02%11,200--1.97%--
02/16297301295295-0.34%6,300--2.96%--
02/152993002962960%4,800--2.95%--
02/12298299292296-1%7,300--2.95%--
02/10294299291299+1.01%13,300--2.29%--
02/09297298295296-0.67%7,000--3.27%--
02/082992992962980%5,900--2.61%--
02/05296299296298-1%4,600--2.61%--
02/04305305296301-0.33%5,100--1.63%--
02/033053053003020%4,000--1.31%--
02/022953032953020%5,100--1.31%--
02/01300303294302+0.33%9,800--1.31%--
01/29306307301301-0.99%9,400--1.31%--
01/28303304301304+0.33%4,000--0.33%--
01/27303307303303+0.33%7,800--0.33%--
01/26307308302302-1.31%24,800--0.66%--
01/25309309304306-0.97%7,400-+0.66%--
01/223093093053090%8,600-+1.98%--
01/21310311308309+0.32%9,900-+2.32%--
01/20308308307308-0.96%2,800-+2.33%--
01/19307311307311-0.64%13,000-+3.67%--
01/18311314311313-0.32%7,400-+4.68%--
01/15315320303314-1.57%18,000-+5.72%--
01/14319319316319+1.92%3,900-+7.77%--
01/13316318308313-0.32%7,300-+6.1%--
01/12314315309314+0.96%6,900-+6.8%--
01/08307311306311+1.63%6,800-+5.78%--
01/07302310301306+1.32%15,600-+4.44%--
01/06306306299302+0.33%13,900-+3.42%--
01/05307308300301-0.99%13,600-+3.44%--
01/04301307301304+1%4,100-+4.83%--
2009
12/30300303298301+0.33%8,800-+3.79%--
12/29298302296300+1.35%10,300-+3.81%--
12/28295299295296+0.34%5,900-+2.78%--
12/25299299295295-1.34%4,900-+2.43%--
12/24296300296299+1.7%13,200-+4.18%--
12/22293300289294+1.03%12,000-+2.44%--
12/212912922852910%4,100-+1.39%--
12/18293293280291-0.68%7,700-+1.39%--
12/17294294281293+0.34%7,200-+2.09%--
12/16289292285292+2.46%13,000-+1.74%--
12/152852862802850%10,700--1.04%--
12/14288292284285-1.04%13,500--1.04%--
12/11289289280288+2.49%25,000--0.35%--
12/10277286275281-0.35%9,000--3.1%--
12/09276285276282+0.71%6,400--2.76%--
12/08283284279280-1.06%10,100--3.78%--
12/07290293278283-2.08%20,500--3.08%--
12/04291297286289-2.36%13,700--1.37%--
12/03296299292296+0.68%18,700-+1.02%--
12/02298300288294+0.34%15,900-0%--
12/01295298288293+1.03%10,500--0.34%--
11/30284290280290+3.57%13,800--1.69%--
11/27280286278280+0.36%13,200--5.08%--
11/26287287277279-1.41%9,300--5.74%--
11/25286289279283+0.71%12,700--5.03%--
11/24287287277281-0.35%13,100--6.02%--
11/20278286278282-0.7%5,300--6%--
11/19288288278284-1.05%6,200--5.65%--
11/18280292280287-0.69%11,100--4.97%--
11/17291291281289-1.7%16,700--4.62%--
11/16293297289294+0.68%36,900--2.97%--
11/13285295285292+1.74%12,500--3.95%--
11/12303303280287-5.28%25,600--5.59%--
11/11305305300303-0.33%15,800--0.66%--
11/10304304299304+0.33%11,500--0.65%--
11/09304304300303+0.66%16,700--0.98%--
11/06302304300301-0.33%17,500--1.95%--
11/05305305300302+0.67%6,100--1.95%--
11/042983042983000%33,500--2.91%--
11/02299303296300-0.33%19,100--3.54%--