株価チャート

2009/11/02～2010/03/31

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
20174/21, 株式分割 1→5
2010
03/31650653644646-0.46%22,500--1.97%--
03/30642650640649+1.09%33,500--1.82%--
03/29638651638642+0.63%27,000--3.17%--
03/26639651638638-2.3%60,000--3.92%--
03/25641654638653+1.71%42,500--1.95%--
03/24642645635642+0.63%44,000--3.46%--
03/23636648634638+2.08%33,500--4.2%--
03/19619639614625+0.97%74,500--6.3%--
03/18632636613619-3.13%118,000--7.34%--
03/17646650631639-1.54%53,500--4.48%--
03/16648649640649-0.92%36,000--3.13%--
03/15670670641655-0.76%44,000--2.24%--
03/12625660625660+4.6%43,500--1.49%--
03/11640644620631-1.41%58,000--5.68%--
03/10651655620640-3.03%102,000--4.33%--
03/09670670648660-2.37%72,500--1.05%--
03/08687687668676+0.15%63,000-+1.96%--
03/05696701674675-3.71%82,000-+2.27%--
03/04702706696701-0.85%101,000-+7.19%--
03/03702710702707+1%86,500-+9.44%--
03/02694710694700+0.29%241,500-+9.55%--
03/01694700690698+3.41%150,500-+10.62%--
02/26675681668675-1.6%67,500-+8.17%--
02/25686693682686+1.78%66,000-+11%--
02/24692692674674-3.02%97,500-+10.13%--
02/23690699690695+0.43%128,000-+14.69%--
02/22676695676692+2.06%108,500-+15.53%--
02/19664694664678+1.04%260,500-+14.53%--
02/18650687650671+3.23%173,000-+14.51%--
02/17660660646650-1.81%71,000-+11.88%--
02/16658664658662+0.15%39,500-+14.93%--
02/15650663650661+0.76%26,000-+15.56%--
02/12645656640656+3.96%50,000-+15.49%--
02/10675687629631-5.54%140,000-+11.88%--
02/09634669634668+3.73%116,000-+19.07%--
02/08650664636644-3.59%83,000-+15.62%--
02/05615668612668+6.2%265,500-+20.58%--
02/04636637618629-0.16%92,500-+14.57%--
02/03588646588630+7.88%224,000-+15.17%--
02/02586588570584+1.39%74,500-+7.35%--
02/01590593574576-0.72%70,000-+6.08%--
01/29568600564580+9.68%334,500-+6.85%--
01/28506529503529+4.13%70,500--2.4%--
01/27511515502508-2.31%36,000--6.45%--
01/26517523515520+0.78%38,000--4.59%--
01/25522522516516-1.38%22,000--5.49%--
01/22524524516523-1.1%18,000--4.53%--
01/21518533514529+2.12%35,500--3.64%--
01/20519524516518-1.15%15,500--5.99%--
01/19526526523524-0.57%21,500--5.24%--
01/18516527512527-0.57%36,500--5.05%--
01/15526532521530+1.15%40,500--5.02%--
01/14528536516524-0.42%84,500--6.6%--
01/13536538524526-3.06%65,500--6.87%--
01/12552559542543-3.07%63,000--4.44%--
01/08569569556560-0.36%34,000--1.58%--
01/07556562550562+1.08%46,500--1.58%--
01/06558562555556-0.36%15,000--2.63%--
01/05556559555558+0.72%15,000--2.28%--
01/04559560552554-2.12%28,000--3.15%--
2009
12/30562566552566+0.53%15,500--1.39%--
12/29569569552563+0.18%22,000--1.92%--
12/28554566554562-1.23%18,000--2.26%--
12/25560569552569+0.89%32,500--1.22%--
12/24560566554564+1.99%40,000--2.08%--
12/22548558548553-0.18%35,500--3.83%--
12/21546554542554-0.89%45,500--3.82%--
12/18549559548559+0.36%15,500--3.29%--
12/17550568542557+1.27%61,000--3.97%--
12/16552560544550-1.79%78,500--5.66%--
12/15552561552560+0.18%45,000--4.6%--
12/14571578558559-2.44%20,000--5.09%--
12/11558577558573+0.7%21,000--2.72%--
12/10578584560569-2.57%40,500--3.4%--
12/09596604584584-3.31%41,000--1.02%--
12/08610612604604-0.33%28,000-+2.37%--
12/07610622594606+0.33%35,500-+2.71%--
12/04602616598604+0.67%38,000-+2.55%--
12/03591608591600+1.69%71,500-+1.87%--
12/02598608573590-1.34%65,500-+0.17%--
12/01578598566598+4.91%56,500-+1.36%--
11/30546574546570+3.26%73,500--3.72%--
11/27564576548552-5.64%100,000--7.23%--
11/26583594579585-2.01%31,000--2.5%--
11/25577597566597+4.01%51,000--1%--
11/24600600570574-2.05%97,500--5.28%--
11/20591594569586-0.34%72,000--3.62%--
11/19558589552588+6.52%79,500--3.76%--
11/18564574546552-1.43%70,000--9.8%--
11/17573578542560+0.36%118,500--9.39%--
11/16598598550558-8.52%195,000--10.43%--
11/13600630588610+0.33%103,500--2.24%--
11/12638638588608-4.7%121,500--2.25%--
11/11640650612638-1.85%97,500-+2.9%--
11/10624666624650+5.18%275,000-+5.69%--
11/09566630561618+10.16%168,500-+1.31%--
11/06584586561561-2.26%61,500--7.73%--
11/05580599570574-2.38%100,000--5.44%--
11/04572589572588+1.73%52,000--2.49%--
11/02572592572578-2.53%54,500--3.51%--