株価チャート

2009/09/25～2010/03/31

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
03/31352353352352-1.68%2,50025億4144万-2.49%2.580.28
03/30356358355358+0.85%2,500--0.56%--
03/29355355355355-2.47%500--1.39%--
03/26363364358364+0.83%2,000-+1.39%--
03/25362362361361-0.82%1,500-+0.84%--
03/24374374361364+0.83%6,000-+1.68%--
03/233623623613610%5,500-+0.84%--
03/193613733613610%7,000-+0.84%--
03/183613613613610%500-+0.56%--
03/15361361361361-3.73%500-+0.28%--
03/123753753753750%1,000-+3.88%--
03/11375375375375-0.27%2,000-+3.88%--
03/10376376376376+0.27%500-+4.16%--
03/093733753733750%4,500-+3.59%--
03/08367375367375+4.46%2,000-+3.59%--
03/05351359351359+2.57%1,000--0.83%--
03/04365365349350-7.41%2,500--3.31%--
03/02368378368378+3%2,000-+4.13%--
03/01367367367367+4.86%500-+1.38%--
02/243503503503500%2,000--3.31%--
02/22349350349350+1.45%2,000--3.31%--
02/19348348333345-0.86%9,000--4.96%--
02/18333348333348-0.29%2,000--4.13%--
02/16349349349349+1.16%500--3.86%--
02/123453453453450%4,000--4.96%--
02/10345345345345-0.29%500--4.96%--
02/09341346341346+1.76%1,500--4.68%--
02/08340340340340+0.59%1,000--6.34%--
02/05345345330338-3.43%6,000--6.89%--
02/04355355350350-2.78%3,500--3.58%--
02/03364364360360-5.26%2,500--0.83%--
01/273803803803800%1,000-+4.97%--
01/25380380380380-0.26%500-+5.26%--
01/223813813813810%2,500-+6.13%--
01/203813813813810%4,500-+6.42%--
01/19385385381381-1.3%2,500-+6.72%--
01/18386386386386-1.03%2,000-+8.43%--
01/15383390383390+1.83%8,000-+9.86%--
01/14374383374383+2.68%3,000-+8.5%--
01/13373373373373+2.75%1,000-+6.27%--
01/12363363363363+0.83%3,000-+3.71%--
01/08361361360360-0.28%6,000-+3.15%--
01/07360361360361-0.82%6,500-+3.74%--
01/06362364362364+0.83%3,000-+4.9%--
01/053613613613610%2,000-+4.03%--
01/04365365361361+0.28%9,500-+4.03%--
2009
12/30343360343360+4.65%6,500-+3.75%--
12/293443443443440%500--0.58%--
12/28343344343344+0.58%1,500--0.29%--
12/25348360342342-0.87%11,000--0.87%--
12/24341345341345+1.47%2,000--0.29%--
12/223383403363400%8,500--2.02%--
12/21342342340340-0.58%2,500--2.3%--
12/18353353342342-3.39%5,500--2.01%--
12/17354354354354+3.81%500-+0.85%--
12/163413413413410%500--3.4%--
12/15341341341341-0.29%500--3.94%--
12/14342342342342-2.29%500--4.2%--
12/113503503503500%500--2.78%--
12/10360360350350-2.78%2,000--3.31%--
12/093603603603600%9,500--1.1%--
12/08360360360360+4.35%500--1.64%--
12/07345345345345+1.47%35,000--6.25%--
12/03340340340340+0.59%14,500--8.36%--
12/01337345337338-0.59%6,500--9.63%--
11/30340340340340+0.89%500--9.81%--
11/273373373373370%4,000--11.32%--
11/26337337337337-6.39%500--12.24%--
11/253603603603600%500--6.98%--
11/243603603603600%6,000--7.46%--
11/20330360328360+9.76%5,000--8.16%--
11/18328328328328-0.61%1,000--16.96%--
11/17331332330330-5.71%4,000--17.5%--
11/16352352350350-2.23%5,500--13.58%--
11/13365365358358-1.92%7,500--12.47%--
11/12368368365365-0.82%2,500--11.41%--
11/11370370360368-3.16%6,500--11.54%--
11/10381381380380-1.3%1,500--9.31%--
11/09399399385385-3.02%22,000--8.77%--
11/06397405397397+1.02%10,500--6.59%--
11/05400400390393-1.75%3,000--7.96%--
11/04400400400400-0.25%10,000--6.76%--
10/30401402400401+0.25%7,500--6.96%--
10/294004004004000%500--7.83%--
10/28407407400400-2.44%3,000--8.47%--
10/27415415410410-2.38%2,000--6.82%--
10/234254254204200%2,500--4.98%--
10/22420420420420+1.2%1,500--5.41%--
10/214154154074150%8,500--6.95%--
10/204154154154150%1,500--7.37%--
10/19415415415415-2.35%1,500--7.78%--
10/15425425425425+1.19%500--6.18%--
10/144204204204200%2,500--7.69%--
10/13425425420420-1.18%1,000--8.3%--
10/02425425425425-4.71%2,000--7.61%--
10/01446446446446+2.29%500--3.46%--
09/30450450436436-3.11%2,000--6.03%--
09/294504504504500%500--3.43%--
09/284504504504500%1,000--3.64%--
09/25450450450450-2.17%3,000--4.26%--