株価チャート

2009/07/27～2010/03/30

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
201710/1, 株式併合 5→1
2010
03/30650650650650+0.78%800--0.76%--
03/29650650645645-4.44%600--1.68%--
03/26655675655675+2.27%5,800-+2.9%--
03/256606606606600%400-+1.07%--
03/24660660660660+1.54%400-+1.07%--
03/23680700650650-2.99%2,600--0.15%--
03/19670670670670+5.51%200-+2.92%--
03/18660660635635-3.05%2,000--2.31%--
03/16655655655655-0.76%200-+0.61%--
03/15660660660660+1.54%400-+1.54%--
03/12650650650650-3.7%200-0%--
03/11675675675675+3.85%600-+3.53%--
03/10670670650650-1.52%600--0.46%--
03/09640660640660+1.54%1,000-+1.07%--
03/04650650650650+1.56%200--0.46%--
03/026406406406400%600--1.99%--
03/01630640630640+1.59%600--1.84%--
02/266256306256300%600--3.37%--
02/25630630630630-0.79%200--3.52%--
02/24635635635635-3.79%200--3.2%--
02/23670670620660-5.04%2,400-+0.61%--
02/22700700695695+4.51%1,200-+6.11%--
02/196656656656650%400-+1.68%--
02/186906906656650%800-+1.84%--
02/16665665665665-0.75%200-+2.15%--
02/15670670670670+3.88%200-+3.08%--
02/12645645645645+4.03%400--0.15%--
02/10640640620620-3.13%400--3.73%--
02/09640640640640+3.23%200--0.47%--
02/08620620620620-3.88%200--3.58%--
02/05645645645645+0.78%200-+0.31%--
02/02690690640640-3.76%1,200--0.16%--
01/29665665665665+3.1%200-+3.91%--
01/27650650645645-0.77%600-+0.78%--
01/26650650650650-7.14%200-+1.88%--
01/257007007007000%400-+10.24%--
01/22685700685700+7.69%3,400-+10.76%--
01/216506506506500%1,400-+3.01%--
01/206506506506500%200-+2.85%--
01/19650650650650+4.84%1,800-+2.85%--
01/15620620620620-4.62%200--1.9%--
01/126506506506500%600-+2.52%--
01/07650650650650-6.47%400-+2.52%--
01/05695695695695+7.75%600-+9.79%--
2009
12/306456456456450%200-+2.22%--
12/25645645645645-0.77%200-+2.38%--
12/24650650650650+1.56%800-+3.01%--
12/22635640635640+0.79%600-+1.27%--
12/21630635630635+2.42%800-+0.47%--
12/18620620620620+5.98%600--2.05%--
12/17585585585585-0.85%200--7.58%--
12/16590590590590-1.67%200--7.38%--
12/15580600580600-4.76%1,400--6.25%--
12/116306306306300%400--2.02%--
12/10605630605630+6.78%600--2.02%--
12/09590590590590-2.48%600--8.39%--
12/03605605605605-10.37%400--6.35%--
12/02675675675675+14.41%400-+3.85%--
12/01580590580590+1.72%800--9.23%--
11/27580580580580-7.94%400--10.77%--
11/26630630630630-5.97%200--3.67%--
11/256706706706700%200-+2.13%--
11/24670670670670+3.08%1,200-+2.13%--
11/19650650650650-2.26%800--1.22%--
11/11665665665665+0.76%600-+0.45%--
11/10650660650660+1.54%400--1.05%--
11/09650650650650+4.84%200--2.84%--
11/04620620620620-3.13%400--7.88%--
10/306356406356400%400--5.74%--
10/27640640640640-3.76%200--6.43%--
10/266656656656650%400--3.34%--
10/23665665665665+1.53%200--3.62%--
10/22655655655655+2.34%1,000--5.48%--
10/21640640640640+0.79%200--8.05%--
10/20630635630635-6.62%400--9.16%--
10/13680680680680+1.49%400--3.27%--
10/09670670670670+0.75%200--5.23%--
10/08665665665665+3.1%200--6.6%--
10/026456456456450%200--9.92%--
09/30645645645645+0.78%200--10.17%--
09/28630640630640-7.91%400--11.11%--
09/256956956956950%800--4.01%--
09/24655695655695+21.93%1,000--4.27%--
09/18690690570570-17.39%1,200--21.6%--
09/176906906906900%400--5.87%--
09/11690690690690+5.34%600--5.87%--
09/10675675630655-10.27%1,000--10.76%--
09/02730730730730-3.31%200--1.08%--
09/01765765755755-2.58%600-+2.3%--
08/31775775775775+6.9%200-+5.3%--
08/25725725725725-3.33%600--1.09%--
08/247757757507500%1,000-+2.18%--
08/13750750750750-1.96%200-+2.18%--
08/11765765765765+3.38%400-+4.37%--
08/10740740740740+2.07%400-+1.37%--
08/05725725725725-0.68%400--0.55%--
08/04730730730730-0.68%600-+0.27%--
08/03735735735735+1.38%400-+1.1%--
07/307257257257250%200--0.14%--
07/27715725715725-8.81%1,000--0.14%--