株価チャート

2009/10/09～2010/03/31

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
03/31417417417417+2.21%100104億1941万+0.24%7.490.47
03/30408408408408+0.25%2,600--1.92%--
03/29397407397407-1.93%900--2.16%--
03/26429430415415-3.26%7,100--0.24%--
03/25422429422429+1.66%1,700-+3.37%--
03/24421422421422+1.93%600-+1.93%--
03/23413415413414+0.98%1,400-+0.24%--
03/19423423410410-1.2%300--0.73%--
03/18424424410415-2.35%6,700-+0.73%--
03/16411425411425+3.41%1,500-+2.91%--
03/15413413411411+0.24%500--0.24%--
03/124144154104100%1,300--0.49%--
03/11414414407410-0.97%700--0.24%--
03/104144144144140%200-+0.73%--
03/094154154094140%1,200-+0.73%--
03/08421421413414-1.43%1,400-+0.49%--
03/05420420418420+0.24%6,200-+1.94%--
03/04420420419419+0.96%500-+1.95%--
03/034154154154150%100-+1.22%--
03/02425425410415-2.35%1,200-+1.47%--
03/014254254254250%500-+4.17%--
02/25427427425425-0.7%2,600-+4.42%--
02/24412428412428+3.88%300-+5.42%--
02/23403412403412+3%400-+1.98%--
02/19423423393400-3.61%1,900--0.99%--
02/18417417415415-0.72%6,500-+2.98%--
02/17409418409418+1.95%1,500-+3.72%--
02/16401410401410+3.27%1,200-+1.99%--
02/15389397389397+1.28%700--1%--
02/12400400392392-2%1,000--2.24%--
02/104004004004000%100--0.25%--
02/08403403400400-1.48%1,100--0.25%--
02/05422422405406-4.69%500-+1.5%--
02/04404426403426+5.45%2,900-+6.5%--
02/03407407404404+1.25%700-+1.25%--
02/023973993753990%1,900-+0.25%--
02/01399399399399-0.5%200-+0.25%--
01/29414414401401-4.98%300-+0.75%--
01/28421422421422-2.09%8,000-+6.3%--
01/27410431410431+5.12%3,200-+8.84%--
01/26395410395410+4.06%800-+3.8%--
01/253943943943940%700--0.25%--
01/22394394394394+0.25%100--0.51%--
01/213933933933930%100--1.01%--
01/20398398393393-1.01%600--1.26%--
01/193973983973970%4,100--0.75%--
01/183973973933970%10,300--1%--
01/153973973953970%2,900--1.24%--
01/14395397389397+0.51%2,000--1.24%--
01/133933953933950%2,200--1.99%--
01/12395395395395+1.02%1,900--2.23%--
01/08395395391391-1.01%1,900--3.22%--
01/073953953953950%100--2.71%--
01/06395395392395+0.25%1,600--2.95%--
01/05394394394394+1.03%100--3.67%--
01/04395395390390-1.27%2,000--5.34%--
2009
12/303954053953950%800--4.59%--
12/293903953903950%1,200--5.05%--
12/283953953953950%1,500--5.28%--
12/25395395390395+1.28%13,100--5.95%--
12/24390390390390-0.51%700--7.8%--
12/22393395390392-0.25%1,800--7.98%--
12/21388393388393+1.29%1,600--8.6%--
12/18408408384388-4.9%6,800--10.39%--
12/17410423406408-0.49%14,500--6.42%--
12/16412412405410-0.49%1,600--6.61%--
12/15415419412412-1.67%2,300--6.79%--
12/14419419419419-0.95%200--5.84%--
12/11423423423423-2.31%100--5.37%--
12/10418433416433-0.92%600--3.56%--
12/09413437413437+4.8%2,700--3.1%--
12/08416422416417+2.71%1,100--8.15%--
12/07407411405406-0.25%3,300--11.16%--
12/04412412406407-1.69%400--11.52%--
12/03414414414414-0.96%300--10.39%--
12/02421421418418-0.71%200--10.3%--
12/01425425420421-0.94%400--10.23%--
11/30430440425425-5.56%1,400--10.34%--
11/26454454450450-1.1%2,800--6.25%--
11/25450455450455+3.41%200--6.38%--
11/24425440425440-2%1,300--10.02%--
11/20439449439449+3.46%200--9.29%--
11/19462462424434-6.06%3,200--13.37%--
11/18471471460462-1.7%4,400--9.06%--
11/17475475470470-1.05%2,400--8.2%--
11/16470475470475-2.06%1,500--7.95%--
11/11494494485485+3.41%1,900--6.73%--
11/06469469469469-0.21%100--10.5%--
10/28470470470470-1.88%200--11.15%--
10/27474479474479-1.03%300--10.47%--
10/234844844844840%1,700--10.54%--
10/22482484482484+0.83%200--11.52%--
10/21480480480480+2.13%100--13.2%--
10/20470470470470-1.88%400--16.07%--
10/19480485475479-6.08%5,800--15.37%--
10/16490510473510+3.03%2,000--10.99%--
10/15470500470495+5.32%3,600--14.36%--
10/144704704704700%400--19.52%--
10/13470470470470-5.05%1,300--20.34%--
10/09500500495495-2.94%700--16.67%--