株価チャート

2009/03/25～2010/03/26

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
03/26431447431447+5.92%4,000-+4.93%--
03/24426426422422-0.71%2,000--0.71%--
03/23425425425425-1.16%1,000--0.23%--
03/18430430430430+1.18%1,000-+0.7%--
03/16425425425425-1.62%1,000--0.47%--
03/15440440432432+4.85%5,000-+1.17%--
03/08410412410412-0.96%5,000--3.51%--
03/02416416416416-0.24%1,000--2.8%--
03/01417417417417-0.71%1,000--2.57%--
02/264204204204200%2,000--2.1%--
02/24420420420420+0.96%1,000--2.1%--
02/22416416416416-3.26%3,000--3.03%--
02/154304304304300%4,000-0%--
02/124124304124300%5,000-0%--
02/104304304304300%2,000-0%--
02/09419430419430+2.38%3,000--0.46%--
02/084154204154200%4,000--3%--
01/29420420420420-1.18%2,000--3.45%--
01/284254254254250%1,000--2.52%--
01/27425425425425-0.93%1,000--2.97%--
01/264294294294290%3,000--2.28%--
01/21429429429429+1.9%1,000--2.72%--
01/15440440421421-6.44%16,000--4.97%--
01/14450450450450+4.65%1,000-+1.35%--
01/124304304304300%3,000--3.15%--
01/05430430430430-2.27%1,000--3.59%--
2009
12/284404404404400%3,000--1.57%--
12/254404404404400%1,000--1.79%--
12/22440440440440+4.76%1,000--2%--
12/16425425420420-2.33%31,000--6.87%--
12/14435435430430-2.27%13,000--5.08%--
12/11430440430440+3.53%14,000--3.51%--
12/10425425425425-0.47%1,000--7%--
12/08427427427427+1.43%2,000--7.17%--
12/04421421421421-3.22%2,000--8.87%--
11/304354354354350%2,000--6.45%--
11/274354354354350%1,000--7.05%--
11/264364364354350%3,000--7.45%--
11/25435435435435-5.02%1,000--7.84%--
11/164584584584580%4,000--3.58%--
11/13448458448458-2.14%4,000--3.78%--
11/12453468453468+2.18%2,000--2.09%--
11/10458458458458-3.17%2,000--4.58%--
11/06450473450473+5.11%21,000--1.87%--
11/05450450450450-4.66%2,000--7.02%--
10/26472472472472-0.63%3,000--2.88%--
10/15475475475475+5.56%4,000--2.46%--
10/02451451450450-3.43%2,000--7.79%--
10/01466466466466+1.08%1,000--4.7%--
09/304614614614610%1,000--5.92%--
09/28465465461461-1.91%3,000--6.11%--
09/184704704704700%1,000--4.47%--
09/16470470470470-2.08%1,000--4.67%--
09/15481481480480-0.83%5,000--2.64%--
08/314824844824840%2,000--1.83%--
08/27484484484484+0.21%2,000--1.83%--
08/254834834834830%4,000--2.03%--
08/24483483483483-2.03%1,000--2.03%--
08/214934934934930%1,000-+0.2%--
08/184934934934930%1,000-+0.41%--
08/174934934934930%2,000-+0.61%--
08/13493493493493-0.2%1,000-+1.02%--
08/12494494494494-0.2%1,000-+1.44%--
07/274954954954950%3,000-+2.06%--
07/24495495495495-1%1,000-+2.48%--
07/16500500500500-4.21%1,000-+3.73%--
07/155225225225220%22,000-+8.52%--
07/14510522506522+4.19%11,000-+8.98%--
07/13501501501501-1.76%1,000-+5.25%--
07/10510510510510+2%1,000-+7.37%--
07/07500500500500+2.04%3,000-+5.71%--
06/294904904904900%1,000-+4.03%--
06/264904904904900%1,000-+4.48%--
06/234904904904900%2,000-+4.48%--
06/19490490490490+1.03%1,000-+4.48%--
06/184854854854850%1,000-+3.41%--
06/17485485485485+1.04%1,000-+3.41%--
06/16480480480480+0.42%1,000-+2.35%--
06/10478478478478+0.42%2,000-+1.92%--
06/09476476476476-0.83%2,000-+1.71%--
06/08480480480480+1.05%2,000-+2.78%--
06/034744754744750%9,000-+1.71%--
06/02475475475475+3.26%2,000-+1.71%--
05/274604604604600%2,000--1.5%--
05/26460460460460+1.1%1,000--1.71%--
05/224554554554550%2,000--2.99%--
05/214554554554550%1,000--3.4%--
05/204604604554550%5,000--3.6%--
05/19455455455455-3.19%3,000--3.81%--
05/154704704704700%4,000--0.84%--
05/14458470458470+2.17%9,000--0.84%--
04/274604604604600%3,000--3.16%--
04/15464464460460-0.86%6,000--3.16%--
04/144644644644640%1,000--2.52%--
04/13464464464464+3.11%1,000--2.93%--
04/064504504504500%1,000--5.86%--
04/03460460450450-8.16%8,000--6.05%--
03/314904924904900%4,000-+2.3%--
03/30490490490490+2.08%1,000-+2.51%--
03/254804804804800%1,000-+0.84%--