株価チャート

2009/08/14~2010/03/31

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
03/318,6008,6008,0108,600-0.58%151億6776万-2.77%-0.68
03/268,3008,6508,3008,650+4.22%13--2.85%--
03/258,3008,3008,3008,300-4.93%3--7.61%--
03/248,3308,7308,3308,730+2.95%11--3.6%--
03/238,8809,0008,4608,480-14.86%24--7.29%--
03/189,9609,9609,9609,960+1.12%4-+7.7%--
03/169,8509,8509,8509,850+15.88%3-+6.45%--
03/158,7008,7008,5008,500-1.16%62--8.59%--
03/118,6008,6008,6008,600+1.78%1--8.5%--
03/108,3008,4508,3008,450+1.44%2--10.63%--
03/058,3308,3308,3308,330-5.34%2--12.47%--
03/038,8008,8008,8008,8000%3--8.12%--
03/028,8008,8008,8008,8000%2--8.39%--
03/017,9008,8007,9008,800+20.55%9--8.58%--
02/268,4908,5007,3007,300-5.68%38--24.32%--
02/257,7007,7407,7007,740-0.39%6--20.57%--
02/247,4007,7707,4007,7700%12--21%--
02/238,7508,7507,4007,770-12.7%57--21.67%--
02/188,9008,9008,9008,900+1.14%1--10.91%--
02/128,8008,8008,8008,800-12%1--12.23%--
02/0810,00010,00010,00010,0000%6--0.73%--
02/0310,00010,00010,00010,0000%1--0.73%--
01/2910,00010,00010,00010,0000%13--0.7%--
01/279,99010,0009,99010,0000%43--0.7%--
01/2610,00010,00010,00010,000-0.6%3--0.7%--
01/2510,06010,06010,06010,060-5.63%4--0.1%--
01/2010,09010,66010,09010,660+5.54%5-+5.88%--
01/1910,10010,10010,10010,100-8.18%8-+0.68%--
01/1311,00011,00011,00011,0000%1-+9.79%--
01/1211,00011,00011,00011,000+8.91%1-+10.23%--
01/0810,10010,10010,10010,100-8.18%2-+1.62%--
01/0710,50011,00010,50011,0000%11-+10.72%--
01/0611,20011,20011,00011,000+10%9-+11.17%--
01/059,99010,0009,99010,0000%11-+1.47%--
2009
12/3010,25010,25010,00010,000+1.52%13-+1.31%--
12/299,8009,8509,8009,850+3.68%2--0.21%--
12/289,6009,6009,5009,500+2.15%3--3.89%--
12/259,3009,3009,3009,3000%40--6.17%--
12/249,3709,3709,3009,300-4.81%21--6.81%--
12/229,5909,7709,5909,770-2.2%2--2.86%--
12/219,6509,9909,6509,990+1.11%2--0.95%--
12/189,62010,2209,5009,880+3.56%21--2.08%--
12/179,5409,5409,5409,540-2.65%2--5.6%--
12/1610,00010,0009,8009,800-2%20--3.31%--
12/1510,00010,0009,80010,0000%42--1.65%--
12/1110,00010,00010,00010,000+1.01%10--2.19%--
12/109,8009,9009,7009,900-1%20--3.55%--
12/0810,00010,0009,95010,0000%15--2.87%--
12/0710,00010,00010,00010,0000%1--3.25%--
12/0310,00010,00010,00010,0000%4--3.25%--
12/0210,00010,00010,00010,000+2.35%5--3.51%--
12/019,7709,7709,7709,7700%1--6.53%--
11/3010,60010,6009,4009,770-2.3%19--7.39%--
11/2510,00010,00010,00010,0000%17--6.02%--
11/1910,00010,00010,00010,0000%5--6.92%--
11/1810,00010,00010,00010,0000%2--7.85%--
11/1710,00010,00010,00010,0000%14--8.93%--
11/1610,40010,80010,00010,000-3.85%28--9.94%--
11/1210,40010,40010,40010,400+3.9%1--7.6%--
11/1110,18010,18010,01010,010-1.67%15--12.13%--
11/0510,00010,38010,00010,180-0.2%4--11.84%--
11/0410,99010,99010,00010,200-7.27%20--12.82%--
11/0211,00011,00011,00011,000-2.22%2--7.22%--
10/3011,25011,25011,25011,250+7.66%12--6.22%--
10/2910,28010,45010,28010,450+3.47%2--13.86%--
10/2810,38010,38010,01010,100-1.75%17--17.87%--
10/2610,08010,28010,01010,280-0.19%17--17.64%--
10/2310,61010,77010,30010,300-2.83%67--18.62%--
10/2211,00011,00010,60010,600-7.02%4--17.47%--
10/1911,40011,40011,40011,400+3.64%1--12.44%--
10/1611,00011,00011,00011,000+2.8%1--16.38%--
10/1510,60011,00010,60010,700-2.73%4--19.63%--
10/0710,80011,00010,80011,000+10%41--18.42%--
10/0610,00010,00010,00010,000-6.54%10--26.66%--
10/0512,00012,00010,60010,700-12.3%11--22.63%--
10/0212,20012,20012,20012,200-0.16%3--12.81%--
10/0112,22012,22012,22012,220+1.66%1--13.61%--
09/3012,58012,90012,02012,020-4.45%23--15.9%--
09/2912,42012,58012,22012,580-0.94%5--12.74%--
09/2813,01013,01012,70012,700-3.79%7--12.71%--
09/2413,00013,20012,78013,200+0.76%12--9.87%--
09/1713,80013,80013,10013,100-5.07%31--11.16%--
09/1613,80013,80013,80013,8000%1--7.06%--
09/1513,90013,90013,80013,800-0.72%6--7.41%--
09/1413,90014,00013,90013,900-0.71%6--7.22%--
09/1114,00014,00014,00014,000-0.71%2--7.07%--
09/1014,12014,13014,10014,100-2.76%6--7.02%--
09/0914,42014,50014,40014,500-0.82%15--4.99%--
09/0814,62014,62014,62014,620-0.14%1--4.72%--
09/0714,64014,64014,64014,640-0.41%1--5.19%--
09/0314,65014,70014,64014,700+0.48%10--5.27%--
09/0114,63014,63014,63014,630-2.47%2--6.1%--
08/3116,20016,20015,00015,0000%20--4.14%--
08/2815,00015,00015,00015,000+1.69%5--4.6%--
08/2714,55014,75014,55014,750-1.54%3--6.69%--
08/2514,98014,98014,98014,980+0.07%1--6.01%--
08/2414,98015,00014,97014,970+1.15%4--7.15%--
08/1814,72015,10014,72014,800-0.07%37--9.42%--
08/1715,00015,20014,80014,8100%29--10.17%--
08/1415,40015,40014,81014,810-7.44%19--10.96%--