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
03/31192197192192-1.54%10,50045億7305万+5.49%-0.56
03/30195199193195-1.02%10,500-+7.73%--
03/29198198197197-0.51%10,000-+9.44%--
03/26193198193198+3.13%30,500-+10.61%--
03/25197197191192-2.54%18,000-+8.47%--
03/24199199191197+1.55%13,500-+11.93%--
03/23195199184194+2.11%13,500-+10.86%--
03/19194195190190-4.04%11,000-+9.83%--
03/18194198194198+2.06%8,500-+15.12%--
03/17197200194194-1.52%20,000-+13.45%--
03/16204204191197-3.43%36,500-+15.2%--
03/15178204178204+17.92%37,000-+20%--
03/12175175170173+1.17%20,000-+2.37%--
03/11170171170171+1.79%2,500-+1.18%--
03/10167169166168+1.2%6,500--0.59%--
03/09170170165166-1.78%5,000--2.35%--
03/08175175167169-0.59%11,000--1.17%--
03/05163171163170+2.41%6,500--0.58%--
03/04166166165166-2.35%12,000--3.49%--
03/03171174165170-1.16%7,500--1.73%--
03/02169173166172-1.15%9,000--1.15%--
03/01180188173174-1.69%40,000--0.57%--
02/26170177170177+4.12%13,000-+1.14%--
02/25162170162170+4.94%8,000--3.41%--
02/24161162161162-2.41%5,000--8.47%--
02/23169169164166-1.19%2,500--7.26%--
02/22163168163168+3.07%5,500--6.67%--
02/19162163162163+0.62%6,500--9.94%--
02/181641651621620%6,000--10.99%--
02/17164164162162+2.53%9,500--11.96%--
02/16161161157158-3.66%10,500--14.59%--
02/15170170164164-1.8%4,000--12.3%--
02/12171171167167-3.47%12,500--11.17%--
02/10173179173173-2.26%5,000--8.47%--
02/09175178174177-1.67%10,500--6.84%--
02/08183183179180+4.05%9,500--5.76%--
02/05181181173173-3.35%4,500--9.9%--
02/04177179177179-0.56%5,500--7.25%--
02/031791801781800%5,500--6.74%--
02/02178182178180-1.64%10,000--7.22%--
02/01185185183183-1.08%2,000--5.67%--
01/29188192185185-4.15%10,000--5.13%--
01/28192193192193+0.52%3,000--1.03%--
01/271921931921920%9,000--1.54%--
01/26188192188192+2.13%8,000--2.04%--
01/25183189183188-2.59%13,500--4.08%--
01/22190193190193-1.03%9,500--2.03%--
01/21193197193195-1.52%9,500--1.02%--
01/20197198196198+1.54%4,500-+0.51%--
01/191951951941950%3,500--1.02%--
01/18195195195195+1.04%2,000--1.52%--
01/15202202192193-4.46%49,500--2.53%--
01/14205205197202+1%7,500-+1.51%--
01/132002022002000%7,500-+0.5%--
01/12194200193200+2.04%5,000-+0.5%--
01/08200200193196+0.51%8,000--1.51%--
01/07198198192195-1.52%4,000--2.01%--
01/06198198197198+2.59%5,000--0.5%--
01/05200200192193-1.03%3,500--2.53%--
01/04195202195195-3.94%3,500--1.52%--
2009
12/30203203202203+2.53%5,000-+3.05%--
12/29197198195198+1.54%12,000-+1.02%--
12/28194199194195+1.56%10,500--0.51%--
12/25194194190192-0.52%15,000--2.04%--
12/24192201191193-0.52%13,500--1.53%--
12/22203203192194+0.52%15,500--1.52%--
12/21200200190193-2.03%7,000--2.03%--
12/18203203195197-2.96%7,000--0.51%--
12/17203203194203+2.01%9,000-+2.01%--
12/16206209194199-1.49%16,500-0%--
12/15192207192202+5.21%3,000-+1%--
12/14209209191192-3.52%8,000--4.48%--
12/11200200199199-2.93%19,000--1.49%--
12/10212212201205-3.3%13,500-+0.99%--
12/09215215211212+0.47%12,000-+4.43%--
12/08207212207211+1.93%13,000-+3.94%--
12/07207207206207+1.47%3,500-+1.47%--
12/04208208204204+2%6,500-0%--
12/03193200193200+3.09%9,000--2.44%--
12/021851941851940%9,000--5.83%--
12/01191196191194+1.04%11,000--6.28%--
11/30196196191192+6.08%5,500--7.69%--
11/27188188178181-3.72%7,000--13.4%--
11/26179188179188+5.03%8,000--10.48%--
11/25174180174179+2.87%10,500--14.76%--
11/24187187174174-8.9%8,500--17.54%--
11/20188193188191-2.55%8,000--9.91%--
11/19193198193196-3.45%13,000--7.98%--
11/18205205196203-1.46%5,000--4.69%--
11/17201206201206-2.37%6,500--2.83%--
11/162112112112110%500--0.47%--
11/13210211210211-1.86%5,500--0.47%--
11/12218218215215-1.38%3,500-+1.9%--
11/11222222217218-1.8%4,500-+3.81%--
11/10215222215222+2.78%7,000-+6.22%--
11/09215217210216+0.47%8,000-+4.35%--
11/06222222215215-1.83%5,500-+4.37%--
11/05226226218219-0.9%6,000-+6.31%--
11/04209221209221+0.91%6,500-+8.33%--
11/022202202152190%6,000-+7.88%--