2488 日本サード・パーティ

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
20134/1, 株式分割 1→100
2010
03/31529529509509+0.59%1,50030億6194万-1.74%-1.32
03/26520520505506-2.69%2,100--2.32%--
03/25540540520520-2.44%2,500-+0.19%--
03/24533533529533+0.76%3,300-+2.5%--
03/23521529521529+2.52%2,000-+1.54%--
03/19511516511516+0.98%1,300--1.34%--
03/18511513511511+1.19%1,800--2.48%--
03/17505505505505+0.8%1,000--3.81%--
03/165065065015010%2,500--5.11%--
03/09508508501501-1.57%600--5.65%--
03/085095095095090%1,000--4.5%--
03/05509509505509+0.79%1,200--4.86%--
03/045055055055050%600--5.96%--
03/03520520505505-2.88%2,800--6.48%--
03/02525525520520+1.96%1,100--4.24%--
03/01526526510510-7.27%3,600--6.59%--
02/265605605505500%1,800-+0.18%--
02/25550550530550+5.77%4,700-0%--
02/245205205205200%300--5.8%--
02/235205205205200%600--6.14%--
02/225205205205200%200--6.47%--
02/195265265205200%500--6.64%--
02/185205205205200%300--6.98%--
02/16540540520520-3.7%900--7.31%--
02/15531568528540+6.93%1,600--4.09%--
02/12505505505505-5.61%100--10.62%--
02/02535535535535-1.83%900--5.81%--
02/01545545545545-3.88%300--4.39%--
01/29567567567567+1.25%1,100--0.7%--
01/28547560547560+2.75%400--2.1%--
01/26545545545545-1.8%100--4.89%--
01/25565565555555-1.77%2,400--3.48%--
01/22571571560565-0.88%1,700--1.91%--
01/215705705705700%300--1.21%--
01/19570570570570+2.15%200--1.38%--
01/14570570558558+0.36%1,600--3.63%--
01/12575575550556-3.3%1,400--4.14%--
01/08580580575575-0.86%1,600--1.2%--
01/07580580580580-0.85%1,500--0.34%--
01/06588588585585-0.68%1,300-+0.34%--
01/055895895895890%1,300-+1.2%--
01/04590590589589-0.17%1,300-+1.03%--
2009
12/30590590590590+2.25%1,200-+1.2%--
12/29563577563577+2.67%700--1.03%--
12/28562562562562+4.07%300--3.6%--
12/25585585540540-4.59%6,700--7.53%--
12/24564574564566-2.08%1,900--3.58%--
12/225785805785780%1,200--1.7%--
12/215785785785780%1,100--1.87%--
12/18578578578578-0.34%400--1.7%--
12/17582582580580-0.34%400--1.19%--
12/16582582582582-0.85%700--0.51%--
12/155875905875870%1,200-+0.69%--
12/145875875875870%1,400-+0.69%--
12/11590590587587-0.51%1,300-+1.03%--
12/10585590585590+0.51%1,200-+1.37%--
12/09587587587587-0.51%1,200-+0.86%--
12/085905905905900%1,000-+1.37%--
12/075905905905900%1,000-+1.2%--
12/045895905705900%2,100-+1.03%--
12/03595595590590-0.84%1,100-+0.85%--
12/025955955955950%500-+1.19%--
12/015955955955950%800-+0.85%--
11/30600600595595+6.25%1,900-+0.51%--
11/27590590560560-6.67%800--5.56%--
11/266006006006000%900-+0.67%--
11/25600600600600+1.69%2,700-+0.17%--
11/245905905895900%1,100--1.83%--
11/20587590587590+0.51%1,400--2.32%--
11/19590590587587-1.34%1,300--3.29%--
11/185955955955950%700--2.3%--
11/17595595595595-0.83%100--2.62%--
11/16610610600600+5.26%1,500--2.12%--
11/13570570570570+2.7%500--7.32%--
11/12555555555555+4.91%500--10.19%--
11/10524529524529+0.19%500--14.68%--
11/09529535528528-8.17%600--15.52%--
11/05565575565575+4.55%1,500--8.73%--
11/02558558550550-7.25%300--13.11%--
10/30593593593593-1%1,400--7.05%--
10/29600600599599+0.67%300--6.55%--
10/28600600590595-0.83%1,100--7.61%--
10/26583600583600-3.69%300--7.26%--
10/23647647623623+0.16%2,100--4.15%--
10/22650656622622-4.31%3,900--4.75%--
10/21650650650650+0.93%2,600--0.91%--
10/20650650625644-0.92%1,700--2.13%--
10/19650650650650+4.84%1,000--1.52%--
10/16620620620620-3.88%500--6.34%--
10/15650650630645-3.01%900--3.01%--
10/146656656656650%300--0.3%--
10/136656656656650%1,400--0.6%--
10/09660665660665+0.76%600--0.75%--
10/08650660650660+3.13%1,400--1.79%--
10/076406406406400%1,500--4.9%--
10/066406406406400%900--5.33%--
10/056406456406400%1,300--5.6%--
10/02640640640640-0.78%800--5.88%--
10/01645655645645+6.61%4,900--5.43%--
09/30640640605605-7.63%2,900--11.42%--