株価チャート

2009/10/29～2010/03/31

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
03/31233233226226-0.88%20,50078億4226万-6.22%14.041.01
03/30224231224228-1.72%12,500--5.39%--
03/29222235222232-7.2%27,500--3.73%--
03/26247250245250+0.4%52,000-+3.73%--
03/25247249246249+1.63%19,500-+3.75%--
03/24247249245245-1.21%21,000-+2.94%--
03/23247248246248-0.4%29,500-+4.2%--
03/19247249247249+0.81%13,000-+5.51%--
03/18246248245247+0.41%22,000-+5.11%--
03/17247247245246+0.41%42,500-+5.13%--
03/16245247244245-0.41%18,000-+5.15%--
03/15244247243246+0.82%28,500-+6.03%--
03/12245245240244-0.41%4,500-+5.63%--
03/11240245240245+0.82%18,500-+6.52%--
03/10240243240243+1.67%6,000-+6.11%--
03/09241241239239-0.83%26,000-+4.82%--
03/08240245240241+0.84%6,500-+6.17%--
03/052432452392390%7,000-+5.75%--
03/04245245239239-1.65%7,500-+5.75%--
03/03240246240243+1.67%3,500-+8%--
03/02246247239239-2.85%11,500-+6.7%--
03/01240248240246+4.24%25,000-+10.31%--
02/26238239234236+2.61%19,000-+6.31%--
02/25235235230230-0.43%12,500-+4.07%--
02/24234234231231-0.86%5,500-+4.52%--
02/23228233226233+3.1%14,000-+5.43%--
02/22224228224226+2.73%5,500-+2.73%--
02/19219220218220+0.46%5,500-0%--
02/18220221219219-1.35%6,500--0.45%--
02/172212222202220%6,000-+0.91%--
02/162252252222220%5,500-+1.37%--
02/15219222219222+1.37%5,500-+1.37%--
02/12218219218219-0.45%4,500-+0.46%--
02/09222222220220-0.9%5,500-+0.92%--
02/08220222219222+1.37%4,500-+2.3%--
02/05219219218219-0.45%4,000-+0.92%--
02/04218220218220+1.38%4,500-+1.38%--
02/03219220217217-0.91%4,500-+0.46%--
02/022192202192190%2,500-+1.39%--
02/012202202192190%5,500-+1.86%--
01/282172202132190%5,000-+1.86%--
01/272192192172190%6,500-+2.34%--
01/262172192172190%7,500-+2.34%--
01/25215219215219+1.39%3,000-+2.82%--
01/22217217216216-0.46%3,500-+1.41%--
01/21222224210217-3.13%33,000-+2.36%--
01/202232242222240%4,000-+5.66%--
01/19220224220224+1.82%5,000-+6.16%--
01/182202212192200%8,000-+4.76%--
01/152202202192200%5,500-+5.26%--
01/14220222214220-0.9%9,500-+5.26%--
01/13217222217222+2.78%17,500-+6.73%--
01/12215216215216+0.93%5,500-+4.35%--
01/08209214209214+2.39%16,500-+3.38%--
01/07208211208209-0.95%3,500-+1.46%--
01/06211213211211+0.48%4,000-+2.43%--
01/052102122102100%6,000-+2.44%--
01/04211211209210+0.96%15,000-+2.44%--
2009
12/30206208206208-0.95%6,500-+1.96%--
12/29212212210210-0.94%4,500-+2.94%--
12/28211213211212+1.44%14,000-+3.92%--
12/25207209206209+1.95%3,000-+2.96%--
12/24202209202205-0.97%19,000-+0.99%--
12/22208211205207-0.48%7,000-+1.97%--
12/212042082042080%4,500-+2.46%--
12/18205208205208+0.48%23,000-+2.46%--
12/17205210205207+0.98%26,500-+2.48%--
12/16205205204205+0.49%4,500-+1.49%--
12/15204205202204-0.49%7,500-+0.99%--
12/14204205203205+1.49%2,000-+1.49%--
12/11202204201202-0.49%69,000-0%--
12/10203203203203-1.93%4,000-+0.5%--
12/09203207203207+0.98%3,000-+2.48%--
12/08202205202205+0.49%1,500-+1.49%--
12/07203204203204+0.99%2,500-+0.99%--
12/04202202202202+1%1,000-0%--
12/03203203199200+0.5%6,000--0.99%--
12/02203203199199-1%2,500--1.49%--
12/01201201201201+0.5%500--0.5%--
11/30200200197200+1.01%4,000--0.99%--
11/27198200198198-1.98%5,000--1.98%--
11/26204204202202+0.5%8,000--0.49%--
11/252012011992010%6,500--0.99%--
11/242002012002010%1,500--0.99%--
11/202012012002010%10,500--0.99%--
11/19202204200201-0.5%7,000--0.99%--
11/18204204201202-0.49%2,500--0.49%--
11/17203203203203+0.5%4,000-0%--
11/162022022022020%2,000--0.49%--
11/132022022012020%6,000--0.49%--
11/12205205202202-0.49%5,000--0.49%--
11/11202203202203-0.98%3,000-+0.5%--
11/102022052022050%6,500-+1.49%--
11/09205205203205+0.49%6,500-+1.49%--
11/06201204201204+1.49%4,000-+0.99%--
11/052032032012010%1,500--0.5%--
11/04196202196201+0.5%15,500--0.99%--
11/02206206198200-1.48%8,500--1.48%--
10/30206206202203+0.5%5,500-0%--
10/29202202202202-1.46%3,500--0.49%--