株価チャート

2009/07/06～2010/03/31

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
03/31376376376376+0.8%1,00066億5896万-1.05%8.840.65
03/30373373373373+0.54%1,000--1.84%--
03/29384384371371-3.39%5,000--2.62%--
03/25384384384384+1.32%2,000-+0.79%--
03/243793793793790%1,000--0.52%--
03/23380380379379-0.26%2,000--0.52%--
03/183803803803800%1,000--0.26%--
03/17380380380380-0.52%1,000--0.26%--
03/16382382382382-0.26%1,000-+0.26%--
03/153833833833830%11,000-+0.52%--
03/12383383383383+0.79%1,000-+0.26%--
03/11380380380380-0.26%3,000--0.52%--
03/08380381380381-0.78%2,000--0.26%--
03/053843843843840%4,000-+0.52%--
03/04384384384384-0.26%2,000-+0.52%--
03/03385385385385+1.58%1,000-+0.52%--
03/01378386378379+0.26%4,000--1.04%--
02/263783783783780%1,000--1.56%--
02/23378378378378-1.82%3,000--1.56%--
02/18385385385385+1.85%1,000-+0.26%--
02/16378378378378-1.82%1,000--1.56%--
02/15385385385385-0.26%11,000-0%--
02/12380386380386+2.12%4,000-+0.26%--
02/103783783783780%1,000--1.82%--
02/09378378378378+0.53%2,000--1.82%--
02/05377377376376-1.05%7,000--2.34%--
02/04388388380380-0.78%5,000--1.3%--
02/03379383379383+1.06%3,000--0.26%--
02/01394394379379+1.88%2,000--1.3%--
01/29372372372372-2.11%5,000--2.87%--
01/25380380380380+0.53%1,000--1.04%--
01/22378378378378-2.07%1,000--1.56%--
01/18386386386386-2.03%1,000-+0.52%--
01/15394394394394-0.25%10,000-+2.34%--
01/14395395395395+2.6%1,000-+2.6%--
01/13385385385385+2.12%1,000--0.26%--
01/12385385377377-2.08%11,000--2.58%--
01/08385385385385-0.77%1,000--1.03%--
01/07388388388388-3%2,000--0.77%--
01/05399400399400+0.25%15,000-+2.04%--
2009
12/30399399399399+2.31%1,000-+1.79%--
12/29380390380390+1.04%4,000--0.76%--
12/25386386386386-0.26%1,000--2.03%--
12/223873873873870%1,000--2.03%--
12/15387387387387-0.51%11,000--2.52%--
12/14380389371389+2.37%8,000--2.51%--
12/10380380380380-1.04%1,000--5.24%--
12/083943943843840%6,000--4.71%--
12/073843843843840%3,000--4.95%--
12/04372384372384+3.78%4,000--5.19%--
12/023803803703700%2,000--8.87%--
11/273703703703700%1,000--9.31%--
11/26370370370370+1.37%1,000--9.54%--
11/25365365365365-4.7%3,000--11.19%--
11/17384384383383-0.26%3,000--7.26%--
11/16384384384384+0.26%1,000--7.47%--
11/13405405383383-6.59%12,000--8.15%--
11/12390410390410+2.5%2,000--1.91%--
11/10400400400400-0.74%3,000--4.53%--
11/05403403403403-2.18%6,000--4.05%--
11/04417417412412-3.96%2,000--2.14%--
11/02417429412429-0.23%3,000-+1.9%--
10/30430430430430+3.86%1,000-+2.14%--
10/29414414414414-1.19%1,000--1.66%--
10/284194194194190%1,000--0.48%--
10/26419419419419+0.72%1,000--0.71%--
10/23416416416416+0.24%1,000--1.42%--
10/22415415415415-3.49%10,000--1.89%--
10/204304304304300%1,000-+1.42%--
10/164304304304300%1,000-+1.65%--
10/154304304304300%8,000-+1.65%--
10/14420430420430+4.12%4,000-+1.65%--
10/094134134134130%1,000--2.36%--
10/074134134134130%3,000--2.59%--
10/06413413413413+0.98%2,000--2.36%--
10/024244244094090%3,000--3.54%--
09/254104104094090%3,000--3.54%--
09/24409409409409-2.39%1,000--3.76%--
09/17429429419419-2.33%5,000--1.64%--
09/164294294294290%2,000-+0.7%--
09/154294294294290%5,000-+0.7%--
09/11429429429429+1.9%1,000-+0.7%--
09/10421421421421-1.17%1,000--1.41%--
09/04421426421426+1.19%6,000--0.47%--
09/03421421421421-1.86%1,000--1.86%--
09/01429429429429+2.14%1,000-0%--
08/26420420420420-0.24%2,000--2.33%--
08/19421421421421-2.77%1,000--2.09%--
08/144334334334330%9,000-+0.46%--
08/11415433415433+3.1%3,000-+0.7%--
08/10420420420420-4.55%2,000--2.33%--
08/054404404404400%11,000-+2.33%--
08/04425440425440+4.76%2,000-+2.56%--
07/314204304204200%3,000--1.87%--
07/30420420420420-2.33%1,000--1.87%--
07/23430430430430+0.7%2,000-+0.47%--
07/15427427427427-0.7%10,000--0.23%--
07/14420430415430+4.88%4,000-+0.47%--
07/08410410410410-1.2%1,000--3.98%--
07/06417417415415-3.26%3,000--2.58%--