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
03/31716729708729+1.11%2,00088億366万+4.89%8.431.11
03/30738738716721-2.44%6,400-+4.04%--
03/29714739700739+0.27%7,700-+6.79%--
03/26717738715737+2.79%18,000-+6.97%--
03/25689720685717+5.6%60,900-+4.37%--
03/24686690679679-0.88%5,900--0.88%--
03/23673685672685+1.93%7,700-+0.15%--
03/19671675671672+0.75%1,900--1.61%--
03/18676676667667-1.48%12,200--2.34%--
03/17671677670677+1.04%4,800--0.88%--
03/16690690670670-1.47%4,100--1.9%--
03/15681690675680+0.15%3,200--0.29%--
03/12686689665679-2.86%4,700--0.29%--
03/11697699685699-0.14%1,400-+2.64%--
03/10695705695700+1.16%1,500-+3.09%--
03/09700700691692-1.14%3,800-+2.06%--
03/08700708700700+0.14%6,100-+3.55%--
03/057007006996990%900-+3.71%--
03/04700700699699+0.14%7,200-+3.86%--
03/03697700689698+0.43%5,600-+4.02%--
03/02690698680695+2.21%11,700-+3.89%--
03/01688688678680-0.87%1,000-+1.8%--
02/26676686676686+1.48%300-+3%--
02/25676683662676-2.59%8,400-+1.65%--
02/24684694684694+1.02%4,700-+4.68%--
02/23695699686687+0.59%9,200-+3.78%--
02/22694697673683+1.04%6,000-+3.48%--
02/19674676674676+0.3%4,600-+2.74%--
02/18667674667674+0.3%3,600-+2.74%--
02/17677677660672+0.75%2,300-+2.75%--
02/16660672660667+1.06%6,500-+2.14%--
02/156676676606600%5,100-+1.23%--
02/12666669650660-1.49%5,600-+1.38%--
02/106706706706700%3,500-+2.92%--
02/09650688650670+1.52%10,400-+3.08%--
02/08649679649660+0.76%8,000-+1.54%--
02/05655660655655-2.82%700-+0.92%--
02/04668674658674+2.43%4,700-+3.85%--
02/036586656446580%2,400-+1.7%--
02/02660660645658+1.23%6,400-+1.7%--
02/01675675650650-1.52%5,900-+0.62%--
01/29663663660660-0.45%2,200-+2.48%--
01/28664664650663+1.22%3,300-+3.27%--
01/27660660655655+1.24%2,200-+2.66%--
01/26657660641647-2.12%4,800-+1.89%--
01/25662664660661+2.96%11,100-+4.42%--
01/22647647642642-0.93%5,200-+1.9%--
01/21642650640648+0.78%2,700-+3.02%--
01/20649649643643-0.92%2,800-+2.88%--
01/19650650645649+0.62%700-+4.51%--
01/18631649631645+0.47%3,900-+4.71%--
01/15644647640642+2.88%4,300-+4.73%--
01/14609624609624-0.79%6,100-+2.3%--
01/13630630620629-1.26%3,000-+3.45%--
01/12646649619637+0.31%9,700-+5.12%--
01/086226356206350%2,900-+5.48%--
01/07650650622635-3.64%4,700-+6.19%--
01/06650659640659+0.15%11,500-+10.94%--
01/05660661658658+0.46%6,500-+11.71%--
01/04638655638655+1.55%5,000-+12.16%--
2009
12/306456506406450%6,500-+11.4%--
12/29640650639645+0.78%4,800-+12.76%--
12/286356406306400%5,000-+13.07%--
12/25640644630640+0.16%12,200-+14.29%--
12/24610640610639+4.75%19,700-+15.34%--
12/22600615595610+1.33%6,400-+11.52%--
12/21600606590602+4.51%13,500-+10.87%--
12/18578591571576+1.05%4,800-+7.06%--
12/17595595568570-3.88%16,500-+6.94%--
12/16605605580593-1.17%7,900-+12.31%--
12/15619619598600-1.48%16,700-+14.94%--
12/14543609543609+11.95%30,700-+17.79%--
12/11534544532544+1.3%1,000-+6.46%--
12/10546546537537-1.1%1,200-+5.92%--
12/09553553543543-2.16%600-+7.74%--
12/08550555550555-3.14%1,100-+11%--
12/07569576569573+0.88%5,200-+15.52%--
12/04579579557568-1.9%11,500-+15.68%--
12/03535580535579+8.22%14,600-+19.14%--
12/02540540525535-0.93%1,400-+11.23%--
12/015355405275400%3,500-+12.97%--
11/305105405105400%2,600-+13.68%--
11/27527544520540+1.89%6,100-+14.16%--
11/26510530510530+3.92%9,800-+12.77%--
11/25503510498510+3.87%11,200-+9.21%--
11/24490504490491+1.24%2,700-+5.59%--
11/204844854844850%2,200-+4.75%--
11/194854854854850%1,600-+4.75%--
11/184864864854850%1,500-+4.98%--
11/17486489485485-1.22%4,300-+5.21%--
11/16495495485491+1.24%8,600-+6.74%--
11/13461485460485+9.98%12,700-+5.9%--
11/12448448441441-2%5,700--3.71%--
11/11452452448450-0.66%5,900--1.96%--
11/10454457446453-2.37%1,800--1.52%--
11/09468479464464-1.28%3,800-+0.65%--
11/06450470450470+6.82%3,800-+1.95%--
11/05445445435440-2.22%2,000--4.76%--
11/04453463448450-0.22%2,200--2.81%--
11/02450452447451-0.22%4,500--3.01%--