株価チャート

2009/09/30～2010/03/31

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
20244/1, 株式分割 1→5
201710/1, 株式併合 10→1
2010
03/313803803803800%50034億860万+4.4%24.350.3
03/30380380380380-1.04%1,000-+4.4%--
03/29394394384384-0.52%2,000-+5.79%--
03/26384410384386-2.03%8,000-+6.63%--
03/25390394384394+2.07%5,000-+9.14%--
03/24388392386386-2.03%4,500-+7.52%--
03/23396400394394+3.68%3,500-+10.06%--
03/19370380370380+5.56%11,000-+6.44%--
03/18360360360360+2.86%3,500-+0.84%--
03/17354354350350-0.57%2,000--1.96%--
03/16352352352352+0.57%500--1.68%--
03/15348350348350+0.57%1,000--2.23%--
03/12344348344348-1.14%4,000--3.06%--
03/11352352352352+1.15%500--1.95%--
03/10348348348348+0.58%500--3.33%--
03/09350350346346+1.76%3,000--4.42%--
03/08350350340340-2.86%5,000--6.34%--
03/05356356346350-2.23%1,500--3.85%--
03/04360364358358-0.56%2,000--1.65%--
03/033603603603600%500--1.1%--
03/023603603603600%500--0.83%--
02/26366366360360-0.55%2,000--0.55%--
02/25366366362362-1.09%4,500-0%--
02/24366366366366+0.55%1,000-+1.39%--
02/233623643623640%1,000-+1.11%--
02/22364364364364+2.25%500-+1.11%--
02/19358358356356-1.66%2,000--0.84%--
02/18360362360362+0.56%1,000-+0.84%--
02/16354360354360+1.12%2,000-+0.56%--
02/10356356356356-0.56%500--0.56%--
02/08358358358358-0.56%500-0%--
02/05360360360360-5.26%1,000-+0.84%--
02/04380380380380+2.7%500-+6.44%--
02/03360380360370+2.78%2,500-+3.93%--
02/02360360358360-2.7%1,500-+1.69%--
02/01370370370370+2.78%500-+5.11%--
01/293703703603600%1,000-+2.56%--
01/28350360350360-1.1%7,000-+2.86%--
01/27364364364364-7.61%500-+4.3%--
01/26394394394394+2.07%1,500-+13.22%--
01/25386386386386+8.43%2,500-+11.56%--
01/223483563483560%1,500-+3.19%--
01/21356356356356+1.14%1,000-+3.19%--
01/20350352350352+2.92%2,000-+2.03%--
01/193423423423420%500--1.16%--
01/18342342342342-2.29%500--1.16%--
01/14340350340350+2.94%1,500-+0.86%--
01/13344344340340-1.16%1,500--2.02%--
01/12344344344344-2.82%2,500--1.43%--
01/07354354354354+2.91%500-+1.14%--
01/063443443443440%500--1.99%--
01/05356356344344-2.27%3,500--2.27%--
01/04344352344352+0.57%3,000--0.56%--
2009
12/29350350350350-1.69%1,000--1.41%--
12/28356356356356+5.33%1,500-0%--
12/25348348338338-5.59%4,000--5.59%--
12/24352358352358+3.47%2,000--0.56%--
12/22352352344346+7.45%2,500--4.16%--
12/18322322322322-3.01%500--11.29%--
12/173323323323320%500--9.04%--
12/16332332310332+0.61%8,500--9.78%--
12/15330330330330-2.94%500--11.29%--
12/14340340340340-1.73%1,000--9.57%--
12/11344346344346+0.58%1,000--8.47%--
12/10354354344344-3.91%10,500--9.23%--
12/093583583563580%4,000--6.04%--
12/083603603523580%3,500--6.04%--
12/073583583583580%1,000--6.28%--
12/04354358354358+0.56%1,000--6.53%--
12/03352362352356-0.56%2,500--7.05%--
12/02358360358358-0.56%3,000--6.77%--
11/27362362360360-4.26%1,000--6.01%--
11/26376376376376+1.62%2,000--1.83%--
11/25370372360370-2.63%8,000--3.14%--
11/243803803703800%2,000--0.52%--
11/203803803803800%500--0.26%--
11/19364380362380-1.55%1,500--0.52%--
11/183803863803860%1,000-+1.05%--
11/133803863803860%2,000-+1.05%--
11/11386386386386-1.53%500-+1.31%--
11/10380392380392+1.55%1,500-+2.89%--
11/06386386386386-1.03%500-+1.58%--
11/05390390390390+1.04%500-+2.9%--
11/04386386386386-6.76%1,000-+1.85%--
10/30414414414414-2.82%500-+9.52%--
10/28420426420426-2.74%4,500-+13%--
10/26440440438438+15.26%4,000-+16.8%--
10/23382384380380+2.15%2,000-+1.88%--
10/21420420370372-2.11%1,500--0.27%--
10/203803803803800%3,500-+1.6%--
10/163803803803800%2,500-+1.6%--
10/15380380380380+2.7%2,500-+1.6%--
10/133703703703700%500--1.07%--
10/093703723703700%2,000--1.33%--
10/08370370370370+7.56%500--1.33%--
10/06344344344344-2.82%500--8.51%--
10/053603603503540%1,500--6.1%--
10/02388388354354-1.12%4,000--6.1%--
10/01358358358358-2.19%500--5.29%--
09/30360366360366-7.58%2,000--3.43%--