株価チャート

2009/09/29～2010/03/30

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
03/301651651601630%4,600-+19.85%--
03/29158163158163+2.52%1,000-+20.74%--
03/26155159153159+2.58%4,100-+18.66%--
03/25145155145155+6.16%4,700-+16.54%--
03/24145146145146+0.69%2,500-+10.61%--
03/23142145142145+3.57%5,100-+10.69%--
03/191321401321400%1,800-+6.87%--
03/18136140136140+4.48%3,500-+6.87%--
03/17131134130134+1.52%3,300-+2.29%--
03/161321321321320%2,000-+0.76%--
03/151321321321320%100-+1.54%--
03/12132132132132+1.54%300-+1.54%--
03/10132132130130-1.52%2,100-0%--
03/09132132132132+0.76%500-+1.54%--
03/08133133131131-1.5%1,500-+0.77%--
03/05132133132133+2.31%3,200-+2.31%--
03/04127130127130+2.36%2,500-+0.78%--
03/03127127127127-0.78%400--1.55%--
03/02127128127128+2.4%200--0.78%--
02/26130130125125-0.79%6,200--3.1%--
02/25126126126126+0.8%1,000--2.33%--
02/24126126125125-0.79%4,200--3.1%--
02/22126126126126+0.8%100--3.08%--
02/19126126125125-1.57%1,500--3.85%--
02/17126127126127-3.05%200--2.31%--
02/10138138121131-3.68%7,800-+0.77%--
02/09136136136136+6.25%1,100-+4.62%--
02/08135136128128-5.88%800--0.78%--
02/04136136136136+1.49%100-+5.43%--
02/03134134134134-2.19%100-+3.88%--
02/02134137131137+2.24%600-+7.03%--
02/01134135134134-0.74%600-+4.69%--
01/29143143133135+3.05%5,100-+5.47%--
01/28131131131131+1.55%500-+2.34%--
01/27129129129129+0.78%100-+1.57%--
01/26132132128128-1.54%600-+0.79%--
01/25130130130130+2.36%2,100-+3.17%--
01/22127130127127+1.6%1,000-+1.6%--
01/21125125125125-3.85%100-0%--
01/19129132129130+8.33%800-+4.84%--
01/15116120116120-2.44%1,800--2.44%--
01/14123123123123-3.91%200-+0.82%--
01/08128128128128-1.54%2,300-+5.79%--
01/07129130128130+0.78%1,700-+8.33%--
01/06132132127129-2.27%1,400-+8.4%--
01/051321321321320%300-+10.92%--
2009
12/301501501301320%5,700-+11.86%--
12/29127132126132+4.76%900-+12.82%--
12/28128128126126-1.56%300-+7.69%--
12/24127128126128+2.4%500-+9.4%--
12/22124125124125+0.81%4,000-+6.84%--
12/21125125124124-0.8%2,100-+5.98%--
12/181251251251250%3,000-+6.84%--
12/17125125125125+5.93%100-+6.84%--
12/16120125118118-9.23%4,100-+0.85%--
12/15115130115130-2.26%1,100-+11.11%--
12/14133133133133+3.91%1,700-+13.68%--
12/111281281281280%100-+10.34%--
12/10127128127128+8.47%2,900-+10.34%--
12/09114119114118+9.26%400-+1.72%--
12/08109109108108-0.92%200--6.9%--
12/071091091091090%300--6.03%--
12/03108109108109+1.87%300--6.03%--
12/01106110106107-6.96%500--8.55%--
11/30114117114115+16.16%2,300--2.54%--
11/27979996990%2,900--16.81%--
11/26999999990%400--17.5%--
11/25941009499-9.17%3,800--18.85%--
11/249210992109+1.87%7,000--11.38%--
11/208810785107-5.31%13,000--13.01%--
11/18108113108113-4.24%4,200--8.87%--
11/171081181081180%3,300--4.84%--
11/16120120108118-7.81%6,400--5.6%--
11/13128128128128+2.4%200-+2.4%--
11/11125125125125-3.85%300--0.79%--
11/10130130130130+3.17%2,500-+2.36%--
11/09126126125126+1.61%1,200--1.56%--
11/06124124124124+3.33%100--3.88%--
11/05120120120120-1.64%400--7.69%--
11/04123123121122-1.61%600--6.87%--
10/30124125124124+2.48%3,300--6.06%--
10/291171211151210%600--9.02%--
10/28117121117121+0.83%300--9.7%--
10/23119120119120+0.84%300--11.76%--
10/211191191191190%100--13.14%--
10/20119119119119-0.83%100--13.77%--
10/191201201201200%100--14.29%--
10/16126126120120-7.69%2,000--14.89%--
10/15125130125130-3.7%900--9.09%--
10/141301351251350%300--6.25%--
10/13120139120135-0.74%1,800--6.9%--
10/09136136135136+7.94%2,700--6.85%--
10/08128133126126+1.61%2,800--14.86%--
10/07125125124124-0.8%1,100--16.78%--
10/06125125122125+9.65%4,700--16.67%--
10/05110120110114-15.56%14,700--25%--
10/02130135130135-2.17%1,300--12.34%--
10/01138138138138-0.72%200--10.97%--
09/30140154139139-4.14%2,800--10.9%--
09/29151151145145-3.97%1,100--8.23%--