株価チャート

2009/11/27～2010/05/25

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
05/25295295282285+1.42%800--3.06%--
05/24289289281281-2.77%3,400--4.42%--
05/21286289286289-0.34%300--2.03%--
05/19282290282290+2.84%1,700--1.69%--
05/18284284282282-0.7%300--4.41%--
05/14289289284284-2.07%1,400--4.05%--
05/13288290288290-1.02%1,400--2.36%--
05/12293293293293-0.68%200--1.35%--
05/11297297287295+0.34%5,500--1.34%--
05/10299299294294-1.67%400--1.67%--
05/072962992932990%1,600-0%--
05/06296299296299+1.01%500-+0.34%--
04/302962962942960%2,300--0.67%--
04/28298298295296-0.67%800--0.67%--
04/27300300298298-0.67%600-0%--
04/26298303298300+0.33%6,100-+0.67%--
04/23299299297299-0.33%3,700-0%--
04/22300303300300+1.01%1,000-+0.33%--
04/21299301297297-0.67%400--0.67%--
04/20298299298299+1.01%300-0%--
04/192962962962960%100--1%--
04/162962962962960%400--1%--
04/152972972962960%400--1%--
04/14296296296296-0.67%100--1.33%--
04/13294298294298+1.02%600--0.67%--
04/12292295292295-1.34%2,700--1.67%--
04/09295299295299+1.7%700--0.33%--
04/08294295292294-0.34%1,800--2%--
04/07296296295295-1.67%500--1.67%--
04/06298300298300+1.01%1,200-0%--
04/05293300293297-1.98%2,200--1%--
04/02317326295303-9.01%16,100-+1%--
04/01300333300333+12.88%1,100-+11%--
03/31293295293295+0.68%400--1.34%--
03/30293293293293+0.69%100--2.01%--
03/292922922912910%200--3%--
03/26291291291291-2.02%1,000--3.32%--
03/25297297297297-1%500--1.33%--
03/242953002923000%3,600--0.33%--
03/23310310300300-2.91%2,600--0.33%--
03/19309309309309+3%100-+2.32%--
03/17305305300300+0.67%3,500--0.99%--
03/16298298298298+1.02%1,000--1.97%--
03/15306306294295-3.28%1,400--2.96%--
03/12305305305305-0.33%200-+0.33%--
03/11306306306306+2.68%1,700-+0.99%--
03/10298298298298-1%200--1.65%--
03/09295301295301+0.33%200--0.66%--
03/08300300300300+1.69%100--0.99%--
03/05295295295295-1.67%200--2.32%--
03/033003003003000%100--0.66%--
02/253003003003000%300--0.66%--
02/243093093003000%3,100--0.33%--
02/233003003003000%200-0%--
02/22306308300300+0.67%1,100-+0.33%--
02/172982982982980%100-0%--
02/16298298298298-0.67%300-+0.68%--
02/123083083003000%2,500-+1.69%--
02/10305305299300-7.69%1,700-+2.04%--
02/08325325325325+5.18%200-+10.92%--
02/05307309307309+3.34%400-+5.82%--
02/04299299299299+0.34%100-+2.75%--
02/03300300295298-0.67%600-+3.11%--
02/02301301296300-7.69%800-+4.17%--
01/27340340325325-1.52%5,400-+13.24%--
01/26325330325330+4.76%11,000-+16.2%--
01/25322342310315+5.35%5,800-+12.1%--
01/22299299299299+1.36%100-+6.79%--
01/212952952952950%200-+6.12%--
01/202952952952950%1,000-+6.12%--
01/192952952952950%100-+6.5%--
01/182952952952950%100-+6.88%--
01/15290295290295+1.72%1,400-+7.27%--
01/142902902902900%600-+5.84%--
01/13290293290290+0.35%1,700-+6.23%--
01/12289293289289+3.21%2,300-+6.64%--
01/082802852802800%300-+3.7%--
01/07270280270280+3.7%300-+4.09%--
01/062702702702700%100-+0.75%--
01/05265270265270+1.89%200-+0.75%--
01/04265265265265-3.64%100--0.75%--
2009
12/302752752752750%1,100-+3%--
12/29275275275275+0.36%300-+3.38%--
12/28274274274274-4.86%500-+3.01%--
12/25280288280288+3.6%2,000-+8.27%--
12/24265278265278+2.96%5,600-+4.91%--
12/22260270260270-0.74%1,600-+1.89%--
12/21258272258272+5.43%2,100-+2.26%--
12/18260260258258-0.77%900--3.01%--
12/17260260260260-0.76%200--2.62%--
12/16262262262262-3.68%500--1.87%--
12/14272272272272+1.49%8,900-+1.49%--
12/11275275268268-4.29%4,200-0%--
12/10275280275280+1.82%600-+4.09%--
12/092752752752750%500-+2.23%--
12/08268275268275+2.61%200-+1.85%--
12/07267272267268-1.47%500--0.74%--
12/04254272254272+5.43%3,700-+0.37%--
11/30251258251258+2.79%200--4.8%--
11/27250251250251+0.8%300--7.72%--