株価チャート

2009/08/21~2010/03/31

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
03/317507507507500%1,000149億9625万0%3.690.4
03/30747750747750+1.76%5,000--0.13%--
03/29745745737737-2.38%2,000--1.86%--
03/26755755755755-1.95%3,000-+0.53%--
03/25751770740770+6.8%9,000-+2.8%--
03/24736736721721-2.17%3,000--3.09%--
03/237377377377370%1,000--0.67%--
03/19739739737737-0.41%4,000--0.54%--
03/18740740740740-7.5%6,000-+0.14%--
03/158008008008000%2,000-+8.55%--
03/12800800800800+2.56%1,000-+9.29%--
03/11760780760780+3.31%2,000-+7.14%--
03/107557557557550%6,000-+4.28%--
03/09739755739755+3%3,000-+4.57%--
03/08730740730733+0.41%8,000-+1.95%--
03/047307307307300%1,000-+1.67%--
03/037307307307300%1,000-+1.96%--
03/027307307307300%1,000-+2.1%--
03/017307307307300%1,000-+2.24%--
02/267307307307300%1,000-+2.53%--
02/25759759730730-3.82%5,000-+2.96%--
02/237597597597590%1,000-+7.36%--
02/227597597597590%1,000-+8.12%--
02/18778778759759-2.19%3,000-+9.05%--
02/17778778776776-0.26%2,000-+12.46%--
02/15795795778778+3.73%11,000-+13.91%--
02/12749750749750+3.88%15,000-+10.95%--
02/10709724707722+1.69%19,000-+7.6%--
02/09660710660710+7.58%6,000-+6.45%--
02/08663663660660-1.49%3,000--1.05%--
02/05670670670670-4.29%1,000-+0.15%--
02/04700700700700+1.16%1,000-+4.63%--
02/03692692692692+1.02%1,000-+3.44%--
02/02685685685685+0.44%2,000-+2.39%--
01/29689689682682-1.02%2,000-+1.79%--
01/25688689688689+0.15%5,000-+2.68%--
01/18688688688688-1.01%1,000-+2.38%--
01/156956956956950%1,000-+3.27%--
01/14695695695695-0.29%2,000-+3.27%--
01/12690697690697+1.01%8,000-+3.41%--
01/08698698690690-1.15%4,000-+2.07%--
01/076986986986980%1,000-+3.1%--
2009
12/28687698687698+3.1%3,000-+2.8%--
12/256766776766770%9,000--0.44%--
12/24676677676677+1.04%4,000--0.88%--
12/21677677670670+5.68%4,000--2.19%--
12/18634634634634+2.92%1,000--7.85%--
12/17616616616616+2.5%12,000--10.98%--
12/16596601595601+1.01%8,000--13.65%--
12/15611611593595-2.62%10,000--15%--
12/14614614601611-0.49%9,000--13.33%--
12/11630630614614-2.54%3,000--13.52%--
12/10703703614630-10.38%30,000--11.89%--
12/09706713703703-0.42%7,000--2.36%--
12/08702716702706+2.02%8,000--2.22%--
12/07692692692692+0.29%1,000--4.42%--
12/04690690690690-1.43%3,000--5.09%--
12/037107107007000%2,000--4.11%--
12/02700700700700-1.41%2,000--4.37%--
11/27720720710710-1.39%3,000--3.4%--
11/25722722720720+2.56%4,000--2.31%--
11/187027027027020%2,000--5.01%--
11/17702702702702-2.5%1,000--5.39%--
11/13740740715720-2.04%9,000--3.36%--
11/12723750723735+0.14%30,000--1.74%--
11/10734734734734-0.14%6,000--2.13%--
11/097357357357350%4,000--2.26%--
11/057357357357350%1,000--2.65%--
10/287357357357350%1,000--2.78%--
10/23735735735735-0.14%3,000--2.91%--
10/16736736736736-0.14%1,000--3.03%--
10/13737737737737+1.38%7,000--3.15%--
10/09717727717727+2.97%3,000--4.84%--
10/08706706706706-1.12%2,000--7.83%--
10/07714714714714-3.51%1,000--7.15%--
10/067407407407400%1,000--4.02%--
10/057407407407400%1,000--4.15%--
10/02740740740740-2.63%1,000--4.27%--
10/017597607587600%22,000--1.81%--
09/307607607607600%1,000--1.81%--
09/29760760760760-0.26%11,000--1.94%--
09/287627627627620%1,000--1.8%--
09/25762762762762-1.04%5,000--1.8%--
09/247707707707700%1,000--0.9%--
09/187707707707700%2,000--0.9%--
09/177707707707700%2,000--0.65%--
09/167707707707700%3,000--0.52%--
09/15790790770770-2.53%2,000--0.39%--
09/147907907907900%1,000-+2.46%--
09/117907907907900%8,000-+2.6%--
09/10790790790790-1.25%5,000-+2.73%--
09/09765800755800+4.58%9,000-+4.17%--
09/087657657657650%13,000--0.13%--
09/07765765765765-2.55%1,000-0%--
09/047857857857850%1,000-+2.61%--
09/03785785785785-1.88%1,000-+2.88%--
08/28800800800800+0.25%8,000-+5.26%--
08/27798798798798+2.84%2,000-+5.42%--
08/26776776776776+1.84%2,000-+2.78%--
08/21762762762762+0.13%3,000-+1.46%--