株価チャート

2009/10/09～2010/03/31

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
201610/1, 株式併合 2→1
2010
03/31700710700710+1.43%1,50050億9956万+2.45%11.670.28
03/30700700700700-1.13%500-+1.16%--
03/29702708702708-3.01%1,500-+2.31%--
03/26726730726730+0.83%4,000-+5.64%--
03/25714724714724+1.97%5,500-+5.08%--
03/24710710710710+0.57%2,000-+3.35%--
03/23698708698706+2.02%3,500-+2.92%--
03/19692692692692+0.29%500-+1.02%--
03/18688690688690+0.58%2,000-+0.88%--
03/17688690686686+0.88%3,500-+0.29%--
03/15696696680680-2.3%11,000--0.58%--
03/12694696694696+0.87%1,000-+1.75%--
03/11690690690690+0.58%1,000-+0.88%--
03/10688688686686-0.29%3,500-+0.29%--
03/09688688688688+0.88%500-+0.58%--
03/08680682680682+1.19%1,500--0.29%--
03/05674674674674-0.88%500--1.46%--
03/03670680670680-0.58%2,500--0.87%--
03/02684684684684+2.09%500--0.29%--
03/01700700670670-4.29%9,500--2.47%--
02/26684708684700+2.34%2,500-+1.6%--
02/25696696684684+0.29%2,500--0.73%--
02/24682682682682-0.29%1,000--1.16%--
02/236826846826840%1,000--1.16%--
02/226846846846840%1,000--1.16%--
02/18684684684684-2.29%2,000--1.16%--
02/15706706700700+1.45%5,500-+1.16%--
02/12682690682690+1.47%1,000--0.29%--
02/10680680680680+0.89%1,000--1.45%--
02/096746746746740%500--2.32%--
02/05680680674674-0.88%2,000--2.32%--
02/046786806786800%1,500--1.45%--
02/03694694680680-2.02%1,500--1.45%--
02/02694694694694+2.36%1,000-+0.73%--
02/01678678678678-1.17%500--1.31%--
01/29686686686686-0.29%500-0%--
01/28686688686688-0.29%2,000-+0.58%--
01/27690690690690+1.17%2,500-+1.17%--
01/26682682682682-2.29%500-+0.15%--
01/25698698698698+0.87%2,500-+2.65%--
01/22694694692692-1.14%3,000-+2.22%--
01/21700700700700-0.28%1,000-+3.7%--
01/207027027027020%500-+4.46%--
01/19704704702702-0.85%4,500-+5.09%--
01/18708708708708+0.57%500-+6.31%--
01/15724724704704-1.95%6,000-+6.34%--
01/14716718710718+0.28%3,000-+9.12%--
01/13704716704716+2.87%4,500-+9.48%--
01/12706706692696+0.87%2,500-+7.08%--
01/08690690690690+0.88%1,000-+6.65%--
01/06684684684684-0.29%1,500-+6.21%--
01/05666686666686+3.94%15,000-+6.85%--
2009
12/30660660660660-1.49%2,000-+3.13%--
12/296706706706700%1,000-+4.85%--
12/286706706706700%500-+5.02%--
12/25670670670670-1.47%3,500-+5.18%--
12/24680680680680+4.62%500-+6.92%--
12/22646650646650-0.91%2,000-+2.52%--
12/21640656640656+2.5%7,000-+3.63%--
12/18640640640640-1.54%2,500-+1.11%--
12/17640650640650+1.56%3,500-+2.52%--
12/16640640640640-3.03%500-+0.79%--
12/15660660660660+1.54%6,000-+3.61%--
12/14640650640650+2.52%2,500-+1.88%--
12/11632640628634+0.32%6,000--0.94%--
12/10628632624632+1.28%4,000--1.56%--
12/07624624624624+0.97%500--3.41%--
12/04618620618618-2.52%2,500--4.92%--
12/03620634620634+2.92%4,500--3.06%--
12/02616616616616+1.65%500--6.38%--
12/01620630606606-3.81%7,500--8.46%--
11/30630630620630+5%2,000--5.55%--
11/27612612600600-3.54%2,000--10.58%--
11/26622622622622-1.27%500--8.12%--
11/256306305946300%9,000--7.49%--
11/246266306266300%1,000--8.16%--
11/20608630606630+0.32%2,500--8.7%--
11/19616628616628-2.79%2,500--9.51%--
11/16646646646646-0.31%5,500--7.45%--
11/13650650648648+2.21%2,500--7.56%--
11/126406406346340%16,000--10.07%--
11/11640640634634-0.94%4,000--10.83%--
11/10652654640640-2.14%8,000--10.74%--
11/09660660654654-0.91%2,500--9.42%--
11/06660660660660-1.49%500--9.09%--
11/05672672670670-2.9%1,500--8.34%--
11/04694694682690+0.88%2,000--5.99%--
11/02686686684684-2.29%1,000--7.19%--
10/30684700684700+1.45%2,000--5.28%--
10/28706706690690-4.7%5,000--6.88%--
10/26724724724724-0.55%500--2.43%--
10/23728728728728+0.83%2,000--2.02%--
10/22722722722722-2.17%1,000--2.96%--
10/20738738738738+2.22%500--0.94%--
10/19722722722722+0.28%2,000--3.22%--
10/16724724720720-2.7%2,500--3.61%--
10/15740740740740+1.09%5,000--1.2%--
10/14734734732732-0.81%1,000--2.53%--
10/13736738736738+0.27%1,000--1.86%--
10/09736736736736-0.27%1,000--2.39%--