株価チャート

2009/07/06~2010/03/31

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
03/31287295287295+8.06%8,00016億8813万+6.12%-0.41
03/29265273265273-0.36%3,000--1.44%--
03/26274274274274-4.86%1,000--1.44%--
03/252882882882880%1,000-+3.6%--
03/24280288280288+4.73%5,000-+3.97%--
03/162752752712750%5,000--0.72%--
03/15279279275275-1.43%2,000--0.72%--
03/112792792792790%1,000-+0.72%--
03/10275279275279+1.45%3,000-+0.36%--
03/092752752752750%1,000--1.08%--
03/082752752752750%2,000--1.08%--
03/05275275273275-2.83%3,000--1.08%--
03/03283283283283+2.91%5,000-+1.8%--
03/02275275275275-1.79%1,000--1.08%--
03/01280280280280+2.56%1,000-+0.72%--
02/25271273271273+0.74%3,000--1.8%--
02/24271271271271-0.73%3,000--2.52%--
02/232732732732730%1,000--1.8%--
02/22273273273273+0.74%1,000--1.8%--
02/18275275271271-6.55%4,000--2.52%--
02/02290290290290+4.69%5,000-+4.69%--
02/01272277272277-1.07%3,000-0%--
01/26283283280280+1.82%3,000-+1.45%--
01/25275275275275-1.79%1,000--0.36%--
01/222802802802800%2,000-+1.82%--
01/212802802802800%1,000-+1.82%--
01/19280280280280+0.36%4,000-+1.82%--
01/18272279272279+2.2%3,000-+1.45%--
01/152732732732730%2,000--0.36%--
01/13273273273273-5.54%2,000--0.36%--
01/08289289289289+4.33%1,000-+5.47%--
01/07277277277277-2.81%1,000-+1.47%--
01/06285285285285+1.79%1,000-+4.78%--
01/05279280279280+0.36%7,000-+3.32%--
01/04275279275279+1.09%4,000-+3.33%--
2009
12/292762762762760%3,000-+2.22%--
12/28276276276276+0.36%1,000-+2.6%--
12/252802802752750%2,000-+1.85%--
12/24275275275275-1.08%2,000-+1.48%--
12/22278278278278-0.71%1,000-+1.83%--
12/21280280280280+3.7%12,000-+2.19%--
12/182702702702700%1,000--1.82%--
12/172702702702700%1,000--2.17%--
12/16270270270270+0.37%3,000--2.88%--
12/15269269269269-0.37%2,000--3.93%--
12/14270270270270+1.89%2,000--4.59%--
12/112652652652650%4,000--7.34%--
12/10265265265265-1.85%1,000--8.3%--
12/072652702652700%5,000--7.22%--
12/04269270269270-4.93%6,000--8.16%--
12/02284284284284+5.19%6,000--4.38%--
12/01270270270270+1.89%1,000--10%--
11/30265265265265+0.76%2,000--12.83%--
11/27263263263263-2.59%1,000--14.61%--
11/26269270269270+0.37%2,000--13.46%--
11/25269269269269+3.07%2,000--14.33%--
11/24261261261261+0.38%1,000--17.67%--
11/19260260260260-0.76%1,000--18.75%--
11/18262262262262+0.77%2,000--18.89%--
11/17271271260260-3.7%10,000--20.25%--
11/16278278270270-7.85%2,000--17.93%--
11/13293293293293-3.3%3,000--11.48%--
11/09307307303303-1.62%2,000--9.01%--
11/023083083083080%5,000--7.78%--
10/28308308308308-0.65%3,000--8.06%--
10/26307310307310+0.98%3,000--7.74%--
10/23307307307307+0.66%1,000--8.9%--
10/22330330305305-7.58%2,000--9.5%--
10/203303303303300%1,000--2.37%--
10/13330330330330-5.44%2,000--1.79%--
10/05349349349349+3.87%3,000-+4.18%--
10/02336336336336+5%1,000-+0.6%--
09/28320320320320-6.71%1,000--3.9%--
09/25343343343343-2%1,000-+3%--
09/173503503503500%2,000-+5.74%--
09/09350350350350-9.56%3,000-+6.38%--
09/02387387387387+5.16%4,000-+18.35%--
09/01363368363368+8.24%2,000-+13.58%--
08/273403403403400%1,000-+5.92%--
08/263403403403400%2,000-+6.58%--
08/25335340335340+2.41%4,000-+6.92%--
08/243323323323320%2,000-+5.06%--
08/20332332332332-1.78%1,000-+5.4%--
08/17338338338338+2.42%1,000-+7.64%--
08/10330330330330-0.3%1,000-+5.43%--
08/07335335331331-1.19%5,000-+6.43%--
08/063353353353350%1,000-+8.06%--
08/04335335335335+1.21%1,000-+8.77%--
08/03331331331331-2.93%1,000-+8.17%--
07/31341341341341+6.56%4,000-+11.8%--
07/243213213203200%5,000-+5.61%--
07/23320320309320+3.23%9,000-+6.31%--
07/22310310310310+3.33%2,000-+3.33%--
07/17300300300300+0.33%1,000-0%--
07/15299299299299-4.78%1,000--0.33%--
07/14314314314314-0.32%1,000-+4.67%--
07/133153153153150%3,000-+5.35%--
07/10315315315315+6.06%10,000-+6.06%--
07/07297297297297-2.62%1,000-+0.34%--
07/063053053053050%4,000-+3.39%--