株価チャート

2009/10/23～2010/03/31

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
2010
03/31598600590592-1%4,70067億144万+0.68%11.690.45
03/30606606598598-1.16%1,900-+1.87%--
03/296056306056050%2,000-+3.24%--
03/25610610591605-0.82%3,000-+3.6%--
03/24621621610610-1.77%2,000-+4.63%--
03/23625625616621-0.64%1,900-+6.88%--
03/19610628610625+2.46%5,900-+7.94%--
03/18597610597610+4.1%5,400-+5.72%--
03/175865925865860%1,500-+2.45%--
03/16580587580586-0.68%1,900-+2.99%--
03/15600601580590-0.84%10,100-+4.42%--
03/12580595577595+2.94%11,200-+6.06%--
03/11579579572578-0.34%1,800-+3.58%--
03/10578580552580+1.75%7,600-+4.69%--
03/09586586570570+0.18%900-+3.45%--
03/08574574567569+0.89%600-+3.64%--
03/05571571564564-1.23%900-+3.3%--
03/04584584571571+1.06%2,500-+4.96%--
03/03590590565565-2.75%1,700-+4.44%--
03/025815815815810%3,500-+7.99%--
03/01589590570581-1.53%3,500-+8.6%--
02/26590590590590+0.17%400-+11.11%--
02/25585591567589+1.73%11,200-+11.76%--
02/24565579565579+1.4%300-+10.71%--
02/23555584555571+3.44%3,100-+9.81%--
02/22556556552552-2.3%1,400-+6.77%--
02/19573574565565-1.57%3,500-+9.71%--
02/18560574518574+1.95%30,800-+12.11%--
02/17543563543563-1.23%1,200-+10.83%--
02/16568570567570-0.35%8,700-+12.87%--
02/15588588558572+0.35%10,300-+13.94%--
02/12530580530570+14%22,000-+14.46%--
02/10499500499500+1.42%900-+1.01%--
02/09494494493493-0.6%600--0.2%--
02/08499499496496-0.6%500-+0.4%--
02/05499499499499-0.4%100-+1.01%--
02/02481501481501+2.04%1,900-+1.62%--
02/01486491485491-1.8%1,100--0.2%--
01/29491500491500-2.15%1,800-+1.83%--
01/28511515511511+1.19%2,500-+4.29%--
01/27505505505505-0.98%100-+3.48%--
01/26510510510510+3.45%1,000-+4.72%--
01/25487493485493-0.4%2,000-+1.23%--
01/22497497486495-1.59%800-+1.64%--
01/21500503500503+2.44%1,100-+3.5%--
01/20491491491491+0.2%400-+1.24%--
01/19493495490490-0.61%3,300-+1.03%--
01/184774934774930%3,300-+1.65%--
01/15494494493493-0.2%3,400-+1.65%--
01/14494494480494+0.2%1,700-+1.65%--
01/13493493480493+0.61%1,700-+1.65%--
01/124804904804900%1,300-+1.03%--
01/084954954904900%300-+1.24%--
01/07490490490490+2.08%100-+1.45%--
01/064804804804800%100--0.62%--
01/05480480480480-2.04%400--0.41%--
01/044904904804900%1,300-+1.45%--
2009
12/304814904804900%2,000-+1.45%--
12/284904904904900%200-+1.45%--
12/25490490490490+2.08%7,000-+1.66%--
12/24472480472480+1.91%2,900--0.62%--
12/22470472470471+0.21%1,700--2.48%--
12/21467470467470+1.73%2,500--2.89%--
12/18470471462462-1.91%2,600--4.94%--
12/17470490470471-1.88%1,800--3.48%--
12/16490490480480-3.03%700--1.64%--
12/154954954954950%3,700-+1.23%--
12/14495495492495+2.7%1,300-+1.23%--
12/11472482472482-0.82%2,400--1.43%--
12/10497497486486-0.82%1,600--0.61%--
12/09490490490490+2.08%200-0%--
12/08504504480480-3.03%600--2.04%--
12/07495495495495-1.98%1,000-+0.81%--
12/04506506505505+4.77%5,600-+2.85%--
12/03481482480482+0.42%10,700--2.03%--
12/02479480479480+0.42%2,500--2.44%--
12/01473478473478+1.27%200--3.04%--
11/30471472471472+0.21%700--4.45%--
11/27471471471471-0.42%100--4.66%--
11/26473473473473-3.07%200--4.44%--
11/25499499476488-0.41%2,900--1.61%--
11/24488490470490+0.41%1,300--1.21%--
11/20481488481488+1.67%1,100--1.81%--
11/19480480480480-4%1,700--3.42%--
11/175005005005000%4,600-+0.4%--
11/16500500500500+0.2%500-+0.6%--
11/13499499499499-1.19%6,200-+0.6%--
11/12509509496505+0.4%1,600-+2.23%--
11/11499510499503+1.62%5,100-+2.24%--
11/10500500495495-1%700-+0.81%--
11/09497510497500+2.04%12,100-+1.83%--
11/06500500490490-2%300--0.2%--
11/05498500498500+2.67%2,900-+1.83%--
11/02487487487487-2.01%200--1.02%--
10/30498505495497+0.4%7,400-+1.02%--
10/29496496481495-0.2%2,500-+0.61%--
10/28490507490496+1.22%28,900-+0.61%--
10/27515515490490-8.41%7,100--0.41%--
10/26486535486535+7%8,200-+8.52%--
10/23492500492500+1.83%8,000-+1.83%--