株価チャート

2009/03/27~2010/03/29

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
03/29195197195197-7.51%5,000--1.5%--
03/262132132132130%1,000-+6.5%--
03/25213213213213+0.95%2,000-+7.04%--
03/24211211211211+0.48%1,000-+6.57%--
03/182102102102100%1,000-+6.06%--
03/17210210210210+0.96%3,000-+6.6%--
03/05208208208208+5.05%1,000-+5.58%--
03/04198198198198-2.46%1,000-+0.51%--
03/01203203203203-3.79%2,000-+3.05%--
02/262112112112110%1,000-+7.11%--
02/19211211211211+2.43%1,000-+7.65%--
02/17202206202206+3%2,000-+5.1%--
02/152002002002000%2,000-+2.04%--
02/082022022002000%2,000-+2.04%--
02/05200200200200+2.56%1,000-+2.04%--
01/29195195195195-4.41%1,000--0.51%--
01/27204204204204+4.62%2,000-+4.08%--
01/151911951901950%4,000--1.02%--
01/14189195189195+4.84%4,000--1.02%--
01/13189189186186-1.59%4,000--5.58%--
01/12195195184189-0.53%7,000--4.55%--
01/08190199190190+1.06%8,000--4.04%--
01/07188188188188-0.53%1,000--5.05%--
01/05190190189189+1.07%3,000--4.55%--
01/04187187187187-2.09%2,000--5.56%--
2009
12/29191191191191-0.52%1,000--3.54%--
12/28192192192192+1.05%4,000--3.03%--
12/25190190190190-4.52%6,000--4.04%--
12/241991991991990%1,000-+0.51%--
12/22196199196199+1.02%6,000-+0.51%--
12/21198198197197-1.01%2,000-0%--
12/16199199199199-0.5%1,000-+1.02%--
12/15200200200200-1.48%1,000-+2.04%--
12/102032032032030%1,000-+3.57%--
12/07203203203203+5.18%1,000-+4.1%--
12/01190193190193-5.85%2,000--0.52%--
11/27205205205205-0.49%1,000-+5.13%--
11/262062062062060%1,000-+6.19%--
11/17206206206206+5.1%1,000-+6.74%--
11/16196196196196-6.67%1,000-+2.08%--
11/05210210210210+2.44%1,000-+8.81%--
10/272052052052050%1,000-+6.22%--
10/26205205205205-0.49%2,000-+6.22%--
10/19206206206206+5.64%1,000-+6.74%--
10/16195195195195+0.52%1,000-+1.04%--
10/05194194194194+3.19%2,000-0%--
10/01188188188188-1.05%1,000--3.09%--
09/301891901891900%3,000--1.55%--
09/29190190190190-2.56%1,000--1.55%--
09/28195195195195+3.17%2,000-+1.04%--
09/15190190189189-3.57%4,000--1.56%--
09/14196196196196+3.7%3,000-+1.55%--
09/11189189189189+2.16%2,000--2.07%--
09/10185185185185-1.07%1,000--3.65%--
09/08190195187187-1.58%3,000--2.6%--
09/07190190190190+2.7%1,000--1.04%--
09/031851851851850%3,000--3.14%--
09/021861861851850%2,000--3.14%--
09/01187187185185-0.54%4,000--2.63%--
08/31191191186186-5.1%5,000--2.11%--
08/28196196196196+5.38%1,000-+3.7%--
08/27187187186186-3.13%2,000--1.06%--
08/26194194192192+2.67%3,000-+2.67%--
08/25193193187187-6.5%4,000-+0.54%--
08/21205205200200-3.38%3,000-+8.11%--
08/19207207207207-2.82%3,000-+12.5%--
08/14212213212213+0.47%2,000-+17.03%--
08/05212212212212-0.93%1,000-+17.78%--
07/30214214214214+7.54%5,000-+20.22%--
07/28199199199199+3.65%4,000-+13.07%--
07/27192193192192+5.49%6,000-+9.71%--
07/24182182182182-2.67%3,000-+5.2%--
07/23184187184187+1.08%3,000-+9.36%--
07/21185185185185+1.09%1,000-+9.47%--
07/08198198183183-6.15%3,000-+8.93%--
07/071951951941950%4,000-+17.47%--
07/06192197192195+8.33%11,000-+18.9%--
07/02179180179180+0.56%4,000-+11.11%--
06/29179179179179+2.29%1,000-+11.18%--
06/26175175175175-3.31%2,000-+10.06%--
06/10181181181181+1.69%1,000-+14.56%--
06/08175178175178+3.49%3,000-+13.38%--
06/05170173170172+1.18%4,000-+10.97%--
06/03170170170170+0.59%1,000-+10.39%--
06/02169169169169+0.6%1,000-+10.46%--
06/01168168168168+1.2%1,000-+10.53%--
05/27166166166166+0.61%3,000-+9.93%--
05/26165165165165+1.85%1,000-+10.74%--
05/151621621621620%1,000-+9.46%--
05/141621621621620%1,000-+10.2%--
05/13162162162162-2.99%1,000-+10.2%--
05/12167167167167-2.91%1,000-+14.38%--
04/27172172172172+5.52%3,000-+18.62%--
04/14162163162163+6.54%2,000-+13.19%--
04/13153153153153+5.52%1,000-+6.99%--
04/09145145145145+0.69%1,000-+2.11%--
04/06144144144144+0.7%1,000-+0.7%--
04/01143143143143-0.69%1,000-0%--
03/30144144144144+1.41%1,000-+0.7%--
03/27142142142142-2.07%2,000--1.39%--