株価チャート

2009/07/02～2010/03/31

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
03/31530530530530+1.92%1,000143億4180万-1.49%14.230.73
03/30520520520520-0.76%2,000--3.53%--
03/26524524524524-1.13%16,000--3.14%--
03/255305305305300%6,000--2.21%--
03/24527530527530+0.95%3,000--2.57%--
03/18525525525525+0.38%2,000--3.67%--
03/175305305235230%4,000--4.21%--
03/16523523523523-0.95%1,000--4.56%--
03/15528528528528-0.38%2,000--4.17%--
03/125305305305300%1,000--4.33%--
03/085305305305300%3,000--4.68%--
03/055305305305300%1,000--4.85%--
03/04530530530530+0.38%5,000--5.02%--
03/02528528528528-1.86%1,000--5.55%--
02/26528538528538-1.82%17,000--3.93%--
02/25549549539548-0.18%8,000--2.49%--
02/22537549537549+1.67%4,000--2.66%--
02/19540540540540-1.82%1,000--4.42%--
02/16542550542550+2.42%3,000--2.65%--
02/15545545537537-2.89%4,000--4.96%--
02/12553553553553+1.84%1,000--2.3%--
02/09538543538543-3.89%19,000--3.89%--
02/035655655655650%2,000--0.18%--
01/27565565565565-0.7%3,000-0%--
01/26569569569569-0.18%13,000-+0.89%--
01/255705705705700%4,000-+1.42%--
01/22570570570570+3.45%4,000-+1.6%--
01/20551551551551-3.33%1,000--1.43%--
01/15570570570570+0.18%2,000-+2.15%--
01/14569569569569+3.45%8,000-+2.15%--
01/13560560550550-3.51%8,000--0.9%--
01/06570570570570-5%1,000-+2.7%--
2009
12/296006006006000%17,000-+8.5%--
12/28577600577600+3.99%20,000-+9.09%--
12/25567577567577+3.96%2,000-+5.48%--
12/22555555555555-1.07%2,000-+1.83%--
12/21561561561561+1.63%1,000-+3.13%--
12/18560560552552-0.36%6,000-+1.66%--
12/17539554539554-6.1%2,000-+2.03%--
12/16590590590590+1.03%33,000-+8.86%--
12/15570584570584+2.46%12,000-+8.15%--
12/14560570560570+3.64%2,000-+5.95%--
12/11550550550550-0.9%1,000-+2.61%--
12/10545555545555+0.91%20,000-+3.54%--
12/08550550550550+1.48%3,000-+2.61%--
12/03539542539542-1.28%2,000-+1.12%--
11/26549549549549-0.18%14,000-+2.43%--
11/25545550540550+0.92%6,000-+2.8%--
11/24545545545545+3.81%1,000-+2.06%--
11/18530530525525-0.57%2,000--1.69%--
11/175305305285280%2,000--1.12%--
11/13528528528528-0.56%1,000--1.31%--
11/12531531531531-1.3%8,000--1.12%--
11/11538538538538+0.94%1,000-0%--
11/10533533533533-0.37%1,000--0.93%--
11/055355355355350%1,000--0.74%--
11/02526535526535+2.29%6,000--0.74%--
10/30523523523523+1.55%2,000--3.15%--
10/29525525515515-0.96%2,000--4.81%--
10/26539539520520-3.53%15,000--4.06%--
10/23541541539539-0.55%6,000--0.92%--
10/22542542542542-0.18%1,000--0.55%--
10/21543543543543+0.56%1,000--0.55%--
10/19540540540540+0.75%1,000--1.64%--
10/13536536536536+1.13%1,000--2.9%--
10/09523530523530+2.32%2,000--4.68%--
10/02518518518518-7.17%3,000--7.33%--
09/28558558558558-0.18%13,000--0.71%--
09/25543559543559+1.64%4,000--0.71%--
09/18550550550550+4.76%1,000--2.48%--
09/145255255255250%1,000--7.24%--
09/11533533525525-1.5%7,000--8.06%--
09/09538540533533-0.19%6,000--7.47%--
09/08546546534534-0.93%2,000--7.93%--
09/02539539539539-2.88%1,000--7.71%--
08/26555555555555-1.77%14,000--5.61%--
08/25552565547565+1.99%7,000--4.24%--
08/24554554554554+0.18%2,000--6.1%--
08/21533553533553+2.22%6,000--6.59%--
08/17551551541541-1.64%3,000--8.77%--
08/135605605505500%4,000--7.41%--
08/12551551550550+0.36%5,000--7.56%--
08/11549549548548-0.36%3,000--8.05%--
08/06556556550550-1.79%5,000--7.87%--
08/05570570560560-0.53%5,000--6.2%--
07/30562563562563-1.4%4,000--5.7%--
07/29570571570571-8.49%3,000--4.36%--
07/28624624624624+1.13%4,000-+4.52%--
07/27616617616617+0.16%21,000-+3.52%--
07/24600616595616+0.98%8,000-+3.88%--
07/21596610596610+1.5%5,000-+3.21%--
07/17601601601601+1.69%3,000-+2.21%--
07/16581591581591+1.9%2,000-+0.85%--
07/15580580580580-3.33%1,000--0.68%--
07/09660660600600-8.68%3,000-+2.56%--
07/08657658657657+1.08%7,000-+12.5%--
07/07640650640650+2.85%2,000-+11.88%--
07/06632632632632+1.12%4,000-+9.34%--
07/036256256256250%23,000-+8.51%--
07/02611625604625+2.29%9,000-+8.89%--