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
201610/1, 株式併合 2→1
2010
03/29306306270270-1.46%2,000-+4.65%--
03/25266274266274+6.2%1,000-+6.2%--
03/24258258258258+3.2%500-+0.39%--
03/17250250250250-2.34%1,500--2.72%--
03/162562562562560%1,000-0%--
03/05256256256256-7.25%1,000--0.39%--
03/01256276256276+9.52%2,000-+7.81%--
02/26250252250252-5.97%1,000--1.18%--
02/25258278258268+7.2%1,500-+5.51%--
02/23242250242250-0.79%3,000--1.19%--
02/22252252252252+1.61%500-0%--
02/15248248248248-6.77%1,000--1.2%--
02/09266266266266+0.76%500-+5.98%--
02/05264264264264-12%500-+5.6%--
01/28300300300300+16.28%1,500-+20%--
01/252582582582580%500-+3.2%--
01/22256258256258+0.78%1,000-+2.79%--
01/062562562562560%500-+2.4%--
01/04256256256256-1.54%2,000-+2.4%--
2009
12/28240260240260+8.33%2,000-+4%--
12/252422482402400%5,000--4%--
12/242402402402400%500--4%--
12/17240240240240+0.84%500--4.38%--
12/16236238236238-10.53%1,500--5.18%--
12/14266266266266-0.75%500-+5.98%--
11/30260268260268+7.2%1,500-+6.77%--
11/27250250250250-2.34%500-0%--
11/25256256256256+10.34%500-+1.99%--
11/06232232232232-13.43%500--7.57%--
10/28258268258268+7.2%2,000-+6.77%--
10/26256266250250+5.93%2,000-0%--
10/23236236236236+2.61%500--5.6%--
10/16230230230230-0.86%2,000--8.37%--
10/13232232232232+0.87%1,000--7.57%--
10/09230230230230-4.17%1,000--9.09%--
10/08222240222240-0.83%2,000--5.51%--
10/06242242242242-3.97%2,000--5.1%--
10/05252252252252-3.08%500--1.56%--
09/29260260260260-13.33%500-+1.17%--
09/28290300290300+11.11%3,000-+16.73%--
09/25258270258270+8%1,500-+5.88%--
09/24250250250250+3.31%500--2.34%--
09/15242242242242-3.2%1,000--6.2%--
09/14242250242250-3.85%2,000--3.85%--
09/08260260260260+3.17%500--1.14%--
09/03252252252252+0.8%1,000--4.55%--
09/02250250250250+0.81%500--5.66%--
08/31248248248248-0.8%500--6.77%--
08/28268268250250-3.85%2,500--6.72%--
08/27260260260260+4%500--3.7%--
08/26260260250250-3.85%1,000--7.06%--
08/25262262254260+3.17%1,500--2.99%--
08/24242252242252+5.88%1,000--5.97%--
08/21238238238238+1.71%500--11.52%--
08/14234234234234-7.14%500--13.33%--
08/11252252252252-3.08%500--7.01%--
08/10260260260260+5.69%1,500--4.41%--
08/04246246246246-7.52%1,000--9.89%--
07/30236266236266+4.72%1,500--2.92%--
07/29254254254254-7.3%500--6.96%--
07/28256274256274-2.14%3,500-0%--
07/27270280270280+9.38%1,500-+3.32%--
07/24250256250256-1.54%1,000--4.83%--
07/22260260260260-2.99%500--2.62%--
07/21278278268268-6.94%1,000-+0.75%--
07/13288288288288-0.69%1,000-+9.51%--
07/10290290290290-3.33%500-+12.4%--
07/09300300284300-6.25%4,000-+18.11%--
07/08320320320320+12.68%1,000-+29.03%--
07/07288288284284+2.16%1,000-+17.36%--
07/06340340278278+2.96%2,500-+17.3%--
07/03270270252270-15.09%2,000-+15.88%--
06/29320320318318+13.57%3,500-+38.86%--
06/26258320258280+11.11%2,500-+26.13%--
06/25252252252252+9.57%1,000-+15.07%--
06/17240240230230-11.54%1,500-+7.48%--
06/122602602602600%2,000-+23.22%--
06/11250260240260-7.14%5,500-+26.21%--
06/10280280280280+7.69%500-+39.3%--
06/092602602602600%1,500-+33.33%--
05/29260260260260-11.56%500-+36.84%--
05/28290294290294+13.08%3,000-+58.06%--
05/272602602602600%500-+44.44%--
05/26260260260260-3.7%500-+47.73%--
05/25230270230270+35%1,000-+57.89%--
05/22200200200200-9.09%500-+20.48%--
05/20220220220220-0.9%500-+34.97%--
04/302222222222220%500-+38.75%--
04/28214222214222+13.27%4,500-+41.4%--
04/27192196192196+16.67%2,000-+28.1%--
04/23168168168168-3.45%500-+11.26%--
04/16174174174174+3.57%1,000-+16%--
04/15168168168168-1.18%1,000-+12.75%--
04/13164170164170+4.94%1,500-+14.86%--
04/10160162160162-1.22%1,500-+9.46%--
04/021641641641640%1,000-+10.07%--
04/01156164156164+5.13%1,500-+8.61%--
03/31164164144156-18.75%3,000-+2.63%--
03/30192192192192+33.33%4,500-+23.08%--
03/27144144144144+4.35%500--8.86%--