株価チャート

2009/08/13～2010/03/31

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
20174/1, 株式分割 1→2
201610/1, 株式併合 10→1
2010
03/31685685685685-1.44%60034億9624万-3.66%143.191.3
03/30700700695695-0.71%1,400--2.66%--
03/29695700695700-1.41%400--2.1%--
03/26695715695710+2.16%2,000--0.84%--
03/25695695695695-3.47%600--3.07%--
03/24700720700720+2.13%2,400-+0.28%--
03/237057057057050%200--1.67%--
03/187057057057050%400--1.67%--
03/167057057057050%600--1.67%--
03/15705705705705+0.71%200--1.81%--
03/12700700700700-0.71%600--2.37%--
03/11705705705705-0.7%600--1.81%--
03/107107107107100%400--1.11%--
03/09740740710710-4.05%3,800--1.25%--
03/08715740715740+4.23%2,000-+2.78%--
03/04710710710710+0.71%400--1.11%--
03/02705705705705-0.7%200--1.67%--
03/01710710710710-0.7%1,200--1.39%--
02/26705720700715+2.14%1,600--0.56%--
02/257007057007000%1,600--2.51%--
02/24705705700700-2.78%800--2.37%--
02/22720720720720-0.69%200-+0.7%--
02/18725725725725-3.33%600-+1.68%--
02/177507507507500%1,000-+5.49%--
02/097507507507500%2,600-+6.08%--
02/08720750720750+4.17%1,000-+6.53%--
02/05725725720720-2.7%600-+2.71%--
02/01740740740740+2.78%200-+5.71%--
01/297207207207200%400-+3.15%--
01/28710725710720+2.86%800-+3.3%--
01/27700700700700-1.41%400-+0.57%--
01/267107107107100%1,000-+2.31%--
01/22710710710710-0.7%200-+2.45%--
01/19715715715715+4.38%400-+3.32%--
01/18700700685685-4.86%1,400--0.72%--
01/157207207207200%1,000-+4.5%--
01/12720720720720-1.37%2,400-+4.8%--
01/08710730710730+0.69%800-+6.41%--
01/07695725695725+4.32%1,600-+5.99%--
01/06695695695695-0.71%400-+1.61%--
01/05695700695700-9.09%2,000-+2.19%--
2009
12/30695770695770+10.79%2,800-+12.08%--
12/29690695690695+2.96%400-+1.31%--
12/286756756756750%1,800--1.89%--
12/25665675665675+2.27%1,600--2.17%--
12/24665665660660-0.75%400--4.62%--
12/176656656656650%800--4.32%--
12/166706706656650%800--4.59%--
12/156656656656650%200--4.86%--
12/14675675665665-1.48%1,200--5%--
12/10675675675675-2.88%200--3.85%--
12/096956956956950%2,800--1.28%--
12/086956956956950%200--1.42%--
12/07695695695695-0.71%1,800--1.84%--
12/04660700660700+7.69%1,400--1.41%--
12/02695695650650-5.11%1,400--8.58%--
11/306856856856850%1,600--4.06%--
11/27650685650685+5.38%1,000--4.33%--
11/25650650650650-1.52%1,600--9.47%--
11/24660665660660-3.65%2,600--8.46%--
11/19685685685685-1.44%200--5.26%--
11/18680695680695+2.21%600--3.87%--
11/17675680675680-4.9%400--6.08%--
11/167157157157150%1,000--1.38%--
11/13710715665715-4.67%3,600--1.52%--
11/117157507157500%3,200-+3.16%--
11/097507507507500%5,000-+3.31%--
11/06750750750750+2.74%400-+3.31%--
11/05740740730730+0.69%400-+0.69%--
11/047257257257250%1,200-0%--
10/30725725725725+0.69%600-0%--
10/29720720720720+1.41%600--0.83%--
10/28710710710710+1.43%1,000--2.07%--
10/23700700700700-2.1%400--3.58%--
10/20715715715715-1.38%400--1.79%--
10/197257257257250%1,400--0.41%--
10/13725725725725-3.33%400--0.41%--
10/097507507507500%2,600-+2.88%--
10/08735750735750+2.74%1,400-+2.88%--
10/07730730730730-0.68%200-+0.27%--
10/027357357357350%1,600-+1.24%--
10/01735735735735+1.38%200-+1.38%--
09/30720725720725+1.4%400-+0.14%--
09/29715715715715+0.7%200--0.97%--
09/28710710710710+0.71%400--1.53%--
09/25705705705705+0.71%200--2.22%--
09/24700700700700-3.45%800--2.91%--
09/187257257257250%200-+0.55%--
09/16725725725725-2.03%800-+0.55%--
09/147407407407400%200-+2.49%--
09/097407407407400%2,200-+2.78%--
09/08725740725740+2.07%800-+2.92%--
09/07725730725725-2.03%600-+1.12%--
09/01735740735740+4.23%400-+3.21%--
08/28745745710710-4.7%2,000--0.84%--
08/27715745715745+4.93%1,400-+3.91%--
08/19710710710710-4.05%400--0.98%--
08/177407407407400%1,000-+2.92%--
08/14720740720740+3.5%800-+3.06%--
08/137157157157150%400--0.28%--