株価チャート

2009/09/24～2010/03/30

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
20191/1, 株式分割 1→2
2010
03/30260270260270+2.86%6,000-+5.47%--
03/29263263263263-0.94%200-+2.94%--
03/26279279265265+2.51%2,200-+3.92%--
03/25259259259259-1.34%4,200-+0.98%--
03/24265265262262+0.77%600-+2.75%--
03/18260260260260+4%400-+2.36%--
03/172552552502500%800--1.57%--
03/152532532502500%3,600--1.96%--
03/12250250250250+1.83%200--2.34%--
03/11246246246246+0.2%200--4.1%--
03/10246246245245-2.97%2,000--4.67%--
03/08253253253253+5.21%200--2.13%--
03/052402402402400%200--7.34%--
03/04250250240240-2.24%600--7.69%--
03/03251251246246-6.48%3,200--6.3%--
03/01267270263263-2.42%3,000-+0.19%--
02/252692692692690%2,600-+2.67%--
02/24269269269269+5.49%400-+2.67%--
02/182552552552550%400--3.04%--
02/172552552552550%1,000--3.04%--
02/16255255255255+2%800--3.41%--
02/152502502502500%200--5.3%--
02/12251251250250-7.06%1,000--5.66%--
02/10269269269269+1.51%200-+1.51%--
02/09265265265265+1.92%200-+0.38%--
02/08260260260260+1.96%200--1.14%--
02/05255255255255-6.93%400--3.04%--
02/02274274274274+9.6%200-+4.58%--
02/01278278250250+2.04%800--4.58%--
01/29250250245245-5.77%1,400--6.49%--
01/282602602602600%1,400--1.14%--
01/27263263260260-3.35%1,000--0.38%--
01/26269269269269+2.67%2,000-+3.46%--
01/25268268262262-5.59%3,600-+1.16%--
01/22268278268278+3.74%2,800-+7.98%--
01/21268268268268+0.38%200-+4.9%--
01/18268268267267-2.74%2,000-+4.92%--
01/152702742702740%800-+8.3%--
01/14274274274274+6.41%200-+8.73%--
01/13258258258258-3.74%600-+2.59%--
01/122682682682680%800-+6.57%--
01/07268268268268-3.6%400-+6.57%--
01/05258278258278+1.83%2,400-+11%--
2009
12/302732732732730%200-+9%--
12/29273273273273+2.83%200-+9.44%--
12/28265265265265-0.19%400-+6.85%--
12/25275275266266+6.2%3,200-+7.06%--
12/24255255250250+3.09%3,400-+0.81%--
12/222432432432430%200--2.22%--
12/21248248243243-2.02%1,000--2.61%--
12/18250250248248-1.98%400--0.6%--
12/162602602532530%3,600-+1%--
12/152532532532530%1,600-+1%--
12/14260260253253-5.43%600-+1%--
12/11269269267267+16.34%8,400-+6.37%--
12/10230230230230-0.22%1,600--8.2%--
12/092302312302300%1,600--8.73%--
12/082302302302300%1,600--9.45%--
12/072352352302300%5,600--10.16%--
12/04235238230230-2.13%3,800--10.51%--
12/03235236235235-6%2,400--8.91%--
12/02250250250250+2.04%2,400--3.85%--
12/01250250245245-2%1,800--5.77%--
11/27253253250250-0.99%2,200--4.21%--
11/25261261253253-1.37%4,000--3.63%--
11/24255256255256-0.58%2,400--2.29%--
11/20258258258258-0.96%2,000--2.09%--
11/19260260260260+1.96%2,600--1.14%--
11/18258258255255-0.97%1,400--3.04%--
11/17258258258258+0.98%200--2.09%--
11/16261261255255-2.11%3,400--3.04%--
11/13261261261261+0.19%800--0.95%--
11/122602602602600%800--1.52%--
11/112602602602600%1,000--1.89%--
11/102602602602600%600--2.26%--
11/092602602602600%200--2.62%--
11/06260260260260+0.97%1,000--2.62%--
11/05260260258258-0.96%3,400--3.56%--
11/04258260258260+0.78%800--2.62%--
11/02285285258258-6.18%1,000--3.01%--
10/30275275275275+1.66%200-+3%--
10/23283283271271-1.64%6,600-+1.69%--
10/22274275265275+3.58%3,600-+3.77%--
10/21266266266266-0.19%200-+0.19%--
10/20275275266266+0.38%400-0%--
10/19265265265265+0.95%1,000--0.38%--
10/16261263261263-3.67%400--1.32%--
10/15273273273273+1.87%200-+2.06%--
10/14268268268268+3.88%200-+0.19%--
10/09273273258258-5.5%400--3.56%--
10/08268273268273+6.45%600-+1.68%--
10/072562562562560%200--4.48%--
10/052562562562560%1,200--5.19%--
10/022562562562560%1,400--5.54%--
10/01275275256256-5.19%800--5.88%--
09/30270270270270-0.18%200--1.1%--
09/29275275271271-5.09%800--1.28%--
09/28276285275285-4.68%800-+3.64%--
09/25300300299299+8.73%2,600-+8.73%--
09/24275275275275+7.84%400-0%--