株価チャート

2009/07/24～2010/03/25

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
03/25412412412412+5.1%5,500-+5.64%--
03/24400400392392-0.51%3,400-+0.77%--
03/233943943943940%900-+1.03%--
03/19398398394394-1.99%200-+1.03%--
03/18402402402402+1.77%3,200-+2.81%--
03/17379395379395+4.77%700-+1.02%--
03/15377377377377+1.07%100--3.83%--
03/123733733733730%100--5.09%--
03/11373373373373+0.27%1,000--5.57%--
03/10380381372372-6.06%1,400--6.53%--
03/08396396396396+2.86%200--1%--
03/02385385385385-3.27%100--3.99%--
02/25398398398398-0.25%5,500--1%--
02/24385399385399+5%600--1.24%--
02/23370380360380+2.7%1,400--6.4%--
02/22380380370370-3.9%1,800--9.31%--
02/19380385380385-3.27%1,800--6.55%--
02/18398398398398-0.5%3,400--3.86%--
02/173904003904000%600--3.85%--
02/15390400390400+2.56%700--4.31%--
02/123903903903900%1,000--6.92%--
02/093904083903900%4,000--7.14%--
02/013903903903900%200--7.36%--
01/293903903903900%100--7.58%--
01/28390390390390-3.23%400--7.8%--
01/274034034034030%300--4.95%--
01/264094094034030%300--5.18%--
01/25417417403403-1.71%6,500--5.18%--
01/224104104104100%600--3.53%--
01/214104104034100%400--3.76%--
01/20415415402410-2.15%2,500--3.76%--
01/194194194194190%200--1.64%--
01/18419419419419-2.56%3,200--1.64%--
01/154214304104300%3,800-+1.18%--
01/14421430420430+2.14%4,200-+1.42%--
01/134214214214210%100--0.47%--
01/08421421421421-2.09%100--0.47%--
2009
12/28430430430430-4.02%100-+1.42%--
12/25448448448448-0.44%4,700-+5.66%--
12/244404504404500%5,500-+6.13%--
12/224504524504500%2,200-+6.13%--
12/214504504504500%5,100-+6.38%--
12/184504504504500%2,400-+6.89%--
12/17450450450450+7.14%100-+7.4%--
12/16417430417420-0.24%2,700-+0.72%--
12/15420421420421+0.96%500-+1.45%--
12/14417417417417+0.48%400-+0.72%--
12/114154154154150%1,500-+0.24%--
12/08415415415415+0.97%100-+0.48%--
12/024114114114110%100--1.2%--
12/01411411411411+0.24%100--1.44%--
11/27410410410410+0.74%100--1.68%--
11/25448448407407-4.46%5,600--2.4%--
11/244264264264260%100-+2.16%--
11/20450450426426+5.19%900-+2.4%--
11/18441454405405-3.57%3,700--2.41%--
11/17420420420420+4.74%100-+1.45%--
11/11401401401401+0.25%100--3.14%--
11/09400400400400-2.44%1,300--3.38%--
11/06410410410410-0.49%100--1.44%--
11/02412412412412-5.29%100--1.2%--
10/294354354354350%400-+4.57%--
10/28435435435435-4.81%500-+4.82%--
10/26457457457457+4.58%5,300-+10.92%--
10/20437437437437+3.55%700-+7.11%--
10/19411422406422+5.24%6,100-+4.46%--
10/15401401401401+0.25%300-0%--
10/144004004004000%800-+0.25%--
10/09400400400400+2.04%100-+0.76%--
10/08392392392392+0.26%200--1.01%--
10/07402410391391-2.25%1,200--1.01%--
09/30400400400400-2.44%600-+1.01%--
09/29410410410410-13.32%100-+3.54%--
09/28473473473473+5.11%3,000-+19.44%--
09/25441450441450+12.5%3,900-+14.5%--
09/18441441400400-4.76%3,400-+2.56%--
09/17410420410420+3.7%200-+7.69%--
09/16391405391405+3.58%300-+4.11%--
09/11396396391391-1.26%1,200-+1.03%--
09/083963963963960%200-+2.86%--
09/07396396396396-2.46%100-+3.39%--
08/28405406405406-2.17%300-+6.28%--
08/27460460415415-8.79%3,100-+8.92%--
08/26441455441455+8.33%19,300-+20.05%--
08/25399420399420+5%6,400-+12%--
08/20400400400400+2.04%1,000-+7.53%--
08/19392392392392+5.09%300-+5.95%--
08/18373380373373+5.07%14,400-+1.63%--
08/17345355340355+5.97%4,100--2.74%--
08/12330335330335-2.9%2,300--7.97%--
08/113473473453450%1,200--4.96%--
08/10345345345345-4.17%100--4.96%--
08/07360360360360-2.7%300--0.55%--
08/06370370370370-1.33%500-+2.78%--
08/05380380375375-8.98%900-+4.75%--
07/31410412410412+0.49%2,500-+16.38%--
07/304104104104100%3,800-+17.48%--
07/29400410395410+5.94%3,000-+19.19%--
07/283873873873870%100-+14.16%--
07/243873873873870%100-+15.52%--