株価チャート

2009/10/13～2010/03/31

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
03/31436436436436+0.23%2,00084億2877万+3.81%11.780.4
03/30437437435435+0.93%3,500-+3.82%--
03/29436437431431-2.71%10,000-+3.11%--
03/26450451443443-1.56%3,500-+6.24%--
03/25442450442450+2.04%7,500-+8.43%--
03/24454458441441-2.43%9,000-+6.52%--
03/23451460449452+1.57%15,000-+9.44%--
03/19459459445445-0.22%4,500-+8.27%--
03/18441446441446+1.36%5,500-+9.05%--
03/17426440426440+3.53%6,000-+7.84%--
03/16422426421425+1.92%2,500-+4.42%--
03/15416417416417+1.71%1,000-+2.46%--
03/124104104104100%6,000-+0.99%--
03/11405410405410+1.49%6,000-+0.99%--
03/10404404404404+0.25%500--0.49%--
03/094034034034030%3,000--0.74%--
03/08407407402403+0.75%5,000--0.98%--
03/03399400399400+0.25%6,000--1.96%--
03/02400400399399-0.25%3,500--2.21%--
03/014004053994000%17,500--2.2%--
02/26398401398400-0.25%3,000--2.44%--
02/25406406401401-0.5%6,500--2.2%--
02/24403403403403-0.98%1,500--1.95%--
02/23406407406407+0.25%4,000--0.97%--
02/22405406405406+0.25%1,000--1.46%--
02/19403405403405-0.49%2,500--1.7%--
02/18406407406407+1.75%2,000--1.21%--
02/17411411400400-2.44%12,000--2.68%--
02/164114114104100%1,500--0.24%--
02/154104104104100%1,500-0%--
02/12410410410410+0.74%1,000-0%--
02/08407407407407+0.25%1,000--0.49%--
02/05406406406406-2.87%500--0.49%--
02/04417418414418+0.97%6,500-+2.7%--
02/034144144144140%1,500-+1.97%--
02/024144144144140%500-+2.22%--
02/01414414414414+1.22%2,000-+2.22%--
01/29409409409409+0.25%500-+1.24%--
01/284064084064080%1,500-+1.24%--
01/27409409408408-2.16%1,500-+1.49%--
01/264174174174170%1,500-+3.99%--
01/25417417417417+0.24%2,500-+4.25%--
01/22424424416416-0.48%1,000-+4.26%--
01/214184184184180%500-+5.03%--
01/20425425418418+0.48%1,000-+5.56%--
01/19411416411416+1.22%1,500-+5.58%--
01/18411411411411-1.91%2,000-+4.58%--
01/14419419419419-0.24%500-+7.16%--
01/12410420410420+5%11,500-+7.97%--
01/08400400400400-0.25%1,500-+3.36%--
01/07403403401401-0.5%3,000-+3.89%--
01/06393403393403+2.81%2,000-+4.68%--
01/05392393392392+0.51%1,500-+2.08%--
01/04392392390390-0.51%2,000-+1.3%--
2009
12/303933943913920%5,500-+1.55%--
12/29390394390392+0.26%3,000-+1.29%--
12/28386391386391+1.56%2,500-+1.03%--
12/25395395385385-2.04%5,500--0.77%--
12/243924003923930%2,500-+0.77%--
12/22400400392393-1.75%5,500-+0.51%--
12/21385400385400+4.44%2,500-+1.78%--
12/18381389381383-0.78%8,000--2.79%--
12/17381386381386+2.39%7,000--2.77%--
12/16382382377377-2.58%3,500--5.51%--
12/15388388386387-3.49%2,000--3.73%--
12/14386401384401+2.56%4,000--0.74%--
12/11391391391391+0.51%3,000--3.69%--
12/10378389378389+2.91%7,500--4.66%--
12/09374382374378+2.44%3,500--7.8%--
12/08369369369369-0.27%1,500--10.65%--
12/07372372367370-0.27%10,000--11.06%--
12/04378379368371+0.82%9,000--11.46%--
12/033683703683680%7,500--12.59%--
12/02372376368368-2.13%21,500--13.21%--
12/01375378372376-0.53%5,000--11.74%--
11/30388388378378-2.33%2,500--11.68%--
11/27398398384387-3.01%7,500--10%--
11/26406406399399-8.49%7,000--7.42%--
11/25436436436436+10.1%3,500-+0.93%--
11/20410410396396-4.58%12,500--7.91%--
11/184204204154150%7,500--3.71%--
11/17420420415415+0.24%1,500--3.94%--
11/16433438414414-5.48%3,500--4.39%--
11/12438438438438-0.45%500-+0.69%--
11/10440440440440+2.33%500-+1.15%--
11/06430430430430-2.27%1,000--0.92%--
11/054404404404400%500-+1.15%--
11/04440440440440-3.3%1,000-+1.38%--
10/30440455440455+3.41%1,500-+5.08%--
10/294404404404400%500-+1.85%--
10/274404404404400%3,000-+2.09%--
10/26440440440440-2.22%1,500-+2.09%--
10/234504504404500%6,500-+4.65%--
10/22444450444450+2.27%1,500-+4.9%--
10/20438440438440+0.46%6,000-+2.8%--
10/19437438437438+0.46%1,000-+2.58%--
10/16431436431436+1.16%5,500-+2.35%--
10/15430431430431-0.23%1,000-+1.17%--
10/144324324324320%500-+1.41%--
10/13429432429432+3.35%2,500-+1.41%--