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
03/31324393323364+14.11%189,70043億6800万+40%-0.51
03/30320320303319+4.25%41,300-+24.61%--
03/29272320269306+12.92%72,200-+21.43%--
03/26270276262271+1.88%13,200-+8.84%--
03/25278278257266-3.27%33,400-+7.26%--
03/24292293275275-3.51%20,500-+10.89%--
03/23280288267285+7.95%29,900-+15.85%--
03/19263266258264+1.15%16,000-+8.2%--
03/18275282260261-3.33%63,500-+7.85%--
03/17255270250270+7.14%75,300-+12.03%--
03/16245265239252+3.7%75,800-+5.44%--
03/152452472382430%14,100-+2.1%--
03/12243243238243+1.67%6,100-+2.1%--
03/11243243238239+0.42%5,700-+0.42%--
03/10241244238238-0.83%2,200--0.42%--
03/09246246235240-2.44%2,800-+0.42%--
03/08246246242246+0.41%4,600-+2.93%--
03/05243245238245+1.24%2,900-+2.08%--
03/04242243241242+3.42%7,100-+0.83%--
03/03234234234234-2.5%2,300--2.5%--
03/02240240240240+0.42%600-0%--
03/012452452392390%700--0.42%--
02/26241241239239-2.05%2,500-0%--
02/25245245239244-0.41%4,800-+2.09%--
02/24245245245245-2%1,300-+2.51%--
02/23231250231250+6.38%1,600-+4.6%--
02/22229235229235+2.62%1,400--1.26%--
02/19245245229229-6.53%3,600--4.18%--
02/182432452382450%1,500-+2.08%--
02/17231245231245+8.41%5,400-+2.08%--
02/16227227226226-6.61%500--6.22%--
02/15237242237242+5.68%200-0%--
02/12230230228229+2.69%2,900--5.37%--
02/10221227221223-1.76%4,400--7.85%--
02/09229229220227-1.73%11,000--6.2%--
02/08239239231231-3.75%4,700--4.55%--
02/05238240231240-0.41%5,600--0.41%--
02/04246246241241-3.98%7,800-0%--
02/03250258250251+0.4%10,200-+4.58%--
02/02240250237250+0.81%10,800-+5.04%--
02/01250250242248-3.13%13,400-+4.64%--
01/29245256234256+2.4%10,500-+8.94%--
01/28232254232250+8.23%10,900-+7.3%--
01/27239239231231-3.35%1,100-0%--
01/26242254226239+2.58%19,700-+3.91%--
01/25228235228233+2.64%3,600-+1.75%--
01/22240240226227-5.42%6,400--0.44%--
01/212402402362400%700-+5.73%--
01/20240245240240+1.69%1,700-+6.19%--
01/192402472362360%1,800-+4.89%--
01/18238244228236-4.84%17,800-+4.89%--
01/15256256241248-3.13%6,000-+10.71%--
01/14260260252256-3.4%3,100-+14.8%--
01/13259265250265+0.76%7,100-+19.91%--
01/12250264249263+8.68%6,500-+20.09%--
01/08247252240242-6.56%8,700-+11.52%--
01/07224260224259+15.63%19,800-+20.47%--
01/06220224220224+0.9%5,000-+5.16%--
01/05212228212222+0.91%3,200-+4.72%--
01/042292292202200%1,800-+3.77%--
2009
12/30220224212220-1.35%1,800-+3.29%--
12/29228229215223-0.45%5,400-+4.69%--
12/28215224215224+6.67%3,600-+5.16%--
12/25208213208210+0.96%5,200--1.41%--
12/24205211205208+1.46%4,300--2.35%--
12/22205210203205+1.49%2,600--4.21%--
12/21208210202202-3.81%1,000--6.05%--
12/18208210208210+0.96%900--2.78%--
12/17208212205208-0.95%4,400--4.15%--
12/16213213208210+1.94%2,600--4.11%--
12/152082082052060%1,000--6.79%--
12/14211211206206-3.29%3,600--7.62%--
12/11212213208213-1.39%5,300--6.17%--
12/10223223211216-3.14%3,900--6.09%--
12/09221223220223+1.36%13,700--3.88%--
12/082252262202200%7,800--6.38%--
12/07218222216220+1.85%6,500--7.56%--
12/04217217213216+1.89%12,000--10.37%--
12/03203215203212+6%4,700--13.11%--
12/02210212197200-4.76%2,800--19.03%--
12/01207210206210+4.48%7,900--16.33%--
11/30207209201201-1.95%3,400--21.18%--
11/27208211205205-7.24%7,200--20.85%--
11/26215221211221-1.78%2,700--15.97%--
11/25227227215225-0.88%4,500--15.41%--
11/24222227211227-0.87%1,000--15.61%--
11/20226229215229+8.53%11,600--15.5%--
11/19209215207211-7.86%3,200--22.99%--
11/182162292162290%4,600--17.33%--
11/17227230225229+0.88%1,400--18.21%--
11/16234234227227-2.99%2,100--19.5%--
11/13230234222234-0.43%6,300--17.89%--
11/12235242224235-4.08%9,800--18.12%--
11/11255255232245-5.41%11,900--14.93%--
11/10270270253259-4.78%8,900--10.38%--
11/09280280272272-5.23%3,100--5.88%--
11/06277287274287-1.37%6,300--0.69%--
11/05285291274291+3.93%4,500-+0.69%--
11/04287290280280-5.08%2,500--3.11%--
11/02285295281295+1.72%1,100-+2.08%--