株価チャート

2009/10/05～2010/03/09

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
03/09419425417422+0.72%2,600--1.63%--
03/08414419414419+1.45%4,500--2.56%--
03/05418420413413-0.48%1,100--4.4%--
03/04417417412415+1.22%600--4.38%--
03/03418418410410-0.24%500--5.96%--
03/02406425406411+1.48%3,500--6.16%--
03/01412412405405-1.46%1,600--7.95%--
02/26419419410411-1.2%1,600--7.22%--
02/24410416400416-2.12%7,100--6.52%--
02/23425425425425-1.16%100--4.92%--
02/22433433430430+1.18%900--4.23%--
02/19425425425425+0.71%600--5.76%--
02/18422422422422+0.24%200--6.64%--
02/17434435420421-3.22%1,300--7.27%--
02/16435435435435+1.64%100--4.61%--
02/15428428428428-1.61%100--6.35%--
02/12445445431435-0.46%2,300--5.02%--
02/10438444437437-3.53%8,800--4.79%--
02/09458458448453+1.57%3,500--1.31%--
02/08453458446446-0.22%3,700--2.83%--
02/05446449443447-0.67%700--2.61%--
02/04450450447450+0.22%1,800--1.96%--
02/03453453449449-0.44%1,300--2.18%--
02/02451451451451+1.81%100--1.53%--
02/01450450440443-1.56%4,800--3.28%--
01/29464464450450-2.81%5,200--1.96%--
01/284704704634630%400-+0.65%--
01/27463463463463-1.49%600-+0.87%--
01/25470470470470+2.17%300-+2.62%--
01/22460460460460-2.13%400-+0.66%--
01/21469470469470+1.08%2,400-+3.07%--
01/20470470465465-1.06%1,500-+1.97%--
01/194714794684700%2,500-+2.84%--
01/184704724704700%1,200-+2.84%--
01/154654704654700%600-+2.62%--
01/144704704564700%1,800-+2.62%--
01/12480485470470-1.05%6,300-+2.84%--
01/08470475470475+1.06%2,200-+4.17%--
01/07450470450470+3.3%4,500-+3.3%--
01/06452455440455+0.66%6,100-0%--
01/05450452449452+0.44%500--0.44%--
01/04445450445450-0.44%3,800--0.66%--
2009
12/30447452447452+1.57%600-0%--
12/29444445443445+0.23%900--1.55%--
12/28440445440444-0.22%1,600--1.77%--
12/25447447442445-0.45%1,500--1.55%--
12/24445447445447+1.13%200--1.11%--
12/22444444442442-0.45%1,800--2%--
12/21459468444444-5.53%14,100--1.77%--
12/18470480470470+2.17%1,600-+3.3%--
12/17443460440460+3.84%6,700-+1.32%--
12/16442445439443+0.45%4,100--2.64%--
12/15447447441441+0.92%1,000--3.5%--
12/14445446437437-0.91%7,800--4.59%--
12/11460460440441-6.17%3,500--4.13%--
12/10478480470470-4.67%7,500-+1.95%--
12/09479493479493+2.71%2,600-+6.94%--
12/084774804714800%1,600-+4.35%--
12/07470480470480+2.35%600-+4.35%--
12/04464476462469+3.3%2,200-+1.96%--
12/03450454450454+0.89%1,100--1.3%--
12/024644644504500%2,200--2.39%--
12/01450450450450-0.22%300--2.6%--
11/30450451450451+2.97%1,800--2.59%--
11/27435440435438+0.46%1,200--5.81%--
11/26431436430436+1.87%700--6.64%--
11/25428428428428-4.04%100--8.74%--
11/20451451440446+2.29%700--5.31%--
11/19436436436436-0.91%300--7.63%--
11/18438440438440-1.79%400--6.98%--
11/17442451436448+2.75%1,500--5.88%--
11/16435436435436-7.23%1,800--8.6%--
11/13487487470470-6%1,200--1.67%--
11/12470500464500+8.23%17,200-+4.82%--
11/11462462462462-1.7%200--2.74%--
11/10480495470470-4.67%7,400--0.84%--
11/09482495482493+2.49%3,600-+4.23%--
11/06485487481481+0.21%1,200-+1.91%--
11/05468480468480+3.67%400-+1.91%--
11/04470470463463+0.65%1,200--1.7%--
11/02470470458460-3.36%3,500--2.34%--
10/30476476476476-2.06%900-+0.85%--
10/29471486471486+3.18%500-+2.97%--
10/28477477471471-2.89%2,800-0%--
10/27485485485485+1.04%500-+2.75%--
10/26480480480480+1.69%300-+1.69%--
10/23493493472472-0.21%400-0%--
10/22473473473473-3.86%100-0%--
10/21472492472492-1.99%400-+3.58%--
10/20504504502502+3.72%700-+5.68%--
10/19468524466484+3.42%1,400-+1.68%--
10/16474474468468-0.85%1,500--1.89%--
10/15472472472472+0.21%200--1.26%--
10/14480480471471-6.73%500--1.88%--
10/13494505494505+7.45%6,700-+4.99%--
10/09457470457470+3.07%1,100--2.08%--
10/08460460455456+2.01%600--5.2%--
10/07447447447447-0.67%400--7.45%--
10/06450450448450+0.67%1,700--7.22%--
10/05447455447447+0.22%900--8.21%--