株価チャート

2009/01/08～2010/03/30

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
03/30308308308308+2.67%1,000-+2.33%--
03/29300300300300-0.33%1,000--0.33%--
03/263013013013010%1,000-0%--
03/253013013013010%3,000-0%--
03/24301301301301-1.31%3,000-0%--
03/23305305305305-0.65%1,000-+0.99%--
03/12307307307307+2.33%7,000-+1.66%--
03/113003003003000%1,000--0.66%--
03/10297300292300+2.39%4,000--0.99%--
03/05293293293293-2.98%1,000--3.62%--
02/25302302302302+2.03%1,000--0.98%--
02/12296296296296-1%9,000--3.27%--
02/10303303299299+1.36%3,000--2.61%--
02/04295295295295+2.79%1,000--4.22%--
02/03287287287287-2.71%2,000--7.42%--
01/292952952952950%5,000--5.14%--
01/26296296295295-0.34%4,000--5.75%--
01/252962962962960%2,000--6.03%--
01/20296296296296-2.31%1,000--6.33%--
01/19303303303303+2.71%1,000--4.72%--
01/18300300295295-1.67%2,000--7.23%--
01/15300300300300-2.28%5,000--5.96%--
01/13307307307307-3.76%1,000--3.76%--
01/12319319319319+2.24%7,000--0.31%--
01/08312312312312+0.97%2,000--2.8%--
2009
12/25309309309309+3%2,000--4.04%--
12/18300300300300-0.99%2,000--7.41%--
12/16303303303303-3.19%4,000--6.77%--
12/14313313313313-0.63%8,000--3.99%--
12/11308315308315+0.96%2,000--3.67%--
12/103173173123120%2,000--4.88%--
12/09316316312312-1.58%4,000--5.17%--
12/083173173173170%1,000--4.52%--
12/07316317316317-3.94%2,000--5.37%--
11/26330330330330-0.3%2,000--2.08%--
11/25331331331331+3.12%2,000--2.65%--
11/12321321321321-2.13%7,000--6.14%--
11/103233283233280%5,000--4.65%--
11/093283283283280%2,000--5.2%--
11/063283283283280%2,000--6.02%--
11/05328328328328-4.37%2,000--6.55%--
10/26343343343343+1.18%1,000--3.11%--
10/13339339339339-0.29%7,000--5.04%--
10/09315340315340+10.39%5,000--5.82%--
10/06308308308308-3.14%4,000--15.62%--
09/25315318315318+4.26%3,000--13.82%--
09/18305305305305-4.69%1,000--17.57%--
09/17320320320320-6.16%2,000--13.98%--
09/14341341341341-2.85%7,000--8.82%--
09/11346351346351+2.93%2,000--6.4%--
09/10330341330341+3.65%3,000--9.07%--
08/27329329329329-4.08%1,000--12.5%--
08/25343343343343+3%1,000--9.02%--
08/20333333333333-2.92%1,000--11.67%--
08/193433433433430%2,000--9.26%--
08/18343343343343-9.26%15,000--9.26%--
08/12378378378378-1.31%6,000-0%--
08/113783833783830%3,000-+1.59%--
08/103833833833830%4,000-+1.86%--
08/07382383382383-1.03%3,000-+1.86%--
08/06380387380387+1.84%5,000-+3.2%--
08/053803803803800%2,000-+1.33%--
07/28380380380380-3.06%1,000-+1.6%--
07/27392392392392+3.16%7,000-+4.81%--
07/24380380380380-7.99%4,000-+1.88%--
07/154134134134130%1,000-+11.02%--
07/14413413413413-8.22%1,000-+11.92%--
07/13450450450450+2.97%28,000-+22.95%--
07/10401437401437+12.92%7,000-+21.39%--
07/08387387387387+8.1%5,000-+9.01%--
07/01358358357358-0.28%4,000-+1.13%--
06/26370370359359+0.28%11,000-+1.7%--
06/25355358355358-1.92%2,000-+1.7%--
06/12365365365365+1.39%6,000-+3.99%--
06/113503603503600%5,000-+3.15%--
06/09360360360360+1.41%1,000-+3.75%--
06/05355355355355+1.43%1,000-+3.2%--
06/043503503503500%1,000-+2.34%--
06/02350350350350+1.45%1,000-+2.94%--
05/29345345345345-1.15%1,000-+1.77%--
05/273493493493490%1,000-+2.95%--
05/26349349349349-5.42%1,000-+2.65%--
05/25369369369369-0.27%1,000-+8.21%--
05/12370370370370+0.82%7,000-+8.82%--
05/11367367367367-0.54%1,000-+8.26%--
04/13369369369369-0.81%6,000-+9.17%--
04/10370372370372-2.11%3,000-+10.06%--
04/06380380380380+8.57%1,000-+12.76%--
03/25350350350350-5.91%1,000-+3.86%--
03/12375375372372+9.41%9,000-+10.39%--
03/09340340340340+1.49%1,000-+1.8%--
02/26335335335335+9.48%2,000-+0.9%--
02/19306306306306-0.65%1,000--7.55%--
02/16308308308308-11.24%1,000--6.67%--
02/12347347347347+1.46%7,000-+5.15%--
02/10340342337342+0.88%3,000-+4.91%--
01/26339339339339+4.31%1,000-+4.95%--
01/13325325325325+3.17%8,000-+0.62%--
01/09313315313315+5%3,000--2.78%--
01/08305305300300-1.64%2,000--8.26%--