株価チャート

2009/02/25～2010/03/24

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
03/24332332324328+1.55%1,700-0%--
03/23314323314323+3.53%1,800--1.22%--
03/18310312310312-3.41%3,200--4.59%--
03/17323323323323+1.89%100--1.22%--
03/15317317317317+2.59%500--2.76%--
03/11309309309309-4.92%3,000--4.92%--
03/09325325325325-5.8%2,000-0%--
03/01346346345345+1.47%1,400-+6.15%--
02/25340340340340+4.62%2,200-+5.26%--
02/24330330325325-1.52%3,300-+0.93%--
02/23330330330330+6.11%600-+2.8%--
02/22311311311311-7.16%4,000--2.51%--
02/02335335335335-4.29%100-+5.02%--
01/29350350350350+10.06%1,100-+10.06%--
01/28310318310318-9.14%900-+0.63%--
01/273503503503500%1,400-+10.76%--
01/26370370350350-6.17%1,900-+11.46%--
01/25377377373373+18.41%2,200-+18.79%--
01/04320320315315-1.56%300-+0.64%--
2009
12/303203203203200%400-+2.24%--
12/293203203203200%100-+2.24%--
12/283203203203200%1,500-+2.56%--
12/253203203203200%2,500-+2.89%--
12/243203213203200%2,900-+2.89%--
12/22320320320320+1.59%100-+2.89%--
12/17315315315315+3.28%100-+1.61%--
12/10345345305305-1.61%7,200--1.61%--
12/07310310310310+3.33%1,000--0.32%--
12/043003003003000%200--3.85%--
11/27315320300300-4.76%2,900--4.46%--
11/26301315301315+1.29%600--0.32%--
11/253203203113110%3,100--1.58%--
11/24311311311311+1.97%300--1.89%--
11/20300305300305+4.1%200--4.09%--
11/13293293293293+0.34%100--7.86%--
11/12294294292292-2.99%1,600--8.75%--
11/11316316301301-4.75%1,200--6.52%--
11/10316316316316+3.27%1,900--2.17%--
11/06306306306306-1.29%100--5.26%--
10/303103103103100%900--4.32%--
10/29310310310310-10.14%2,000--4.62%--
10/283453453453450%200-+6.15%--
10/27345345345345+9.52%1,900-+6.15%--
10/26322322315315-2.17%700--3.08%--
10/23322322322322+7.33%2,500--0.92%--
10/223003003003000%1,000--7.98%--
10/203093093003000%200--8.26%--
10/19300300300300-6.25%500--8.54%--
10/15305320305320+4.92%600--2.74%--
10/14305305305305-4.69%400--7.29%--
10/13300320300320-3.03%500--2.74%--
09/29330330330330-2.94%100-+0.3%--
09/28340340340340-1.45%1,500-+3.34%--
09/25335345335345+2.99%3,200-+5.18%--
09/24335335335335+3.08%500-+2.76%--
09/08325325325325-1.52%500-0%--
08/31333333330330-1.2%700-+1.54%--
08/27334334334334+5.7%1,500-+2.77%--
08/26335335316316-5.67%1,000--2.17%--
08/253353353353350%2,800-+3.72%--
08/24334335334335+1.82%500-+4.36%--
08/213293293293290%300-+3.13%--
08/193293293293290%2,000-+3.79%--
08/12329329329329-0.3%1,100-+4.11%--
08/11330330330330+4.1%400-+4.76%--
08/07317317317317-5.65%1,000-+0.63%--
07/303363363363360%900-+7.35%--
07/293363363363360%300-+8.39%--
07/28336336336336-0.59%900-+8.74%--
07/27338338338338+2.42%1,600-+10.1%--
07/243353383303300%10,400-+8.2%--
07/23319335319330+3.45%6,200-+8.91%--
07/223193193193190%600-+5.63%--
07/21319319319319+3.57%300-+5.98%--
07/15308308308308-3.75%100-+2.33%--
07/143203203203200%100-+6.67%--
06/293203203203200%1,200-+7.02%--
06/25320320320320+8.47%2,800-+7.38%--
06/24315315295295-6.35%1,000--0.34%--
06/23315315315315-1.56%500-+6.06%--
06/163203203203200%500-+8.11%--
06/15320320320320+6.67%7,400-+8.47%--
06/113003003003000%500-+2.04%--
06/09300300300300+0.33%1,100-+2.04%--
06/05299299299299+6.79%500-+2.4%--
06/032802802802800%800--4.11%--
06/01280280280280-8.2%1,300--4.11%--
05/27305305305305-1.61%2,000-+4.1%--
05/263103103103100%1,000-+6.16%--
05/25300310300310+12.73%3,000-+6.9%--
05/202752752752750%1,000--4.51%--
05/13275275275275-8.33%1,000--4.18%--
04/27300300300300+3.09%1,000-+3.81%--
04/24286291286291+3.56%2,000-+0.69%--
04/23280281280281-3.1%2,000--3.1%--
04/22290290290290-3.33%1,000-0%--
03/25300300300300+0.33%4,000-+3.81%--
03/24299299299299-0.33%1,000-+3.46%--
02/273003003003000%1,000-+3.45%--
02/25299300299300+3.81%3,000-+3.45%--