株価チャート

2009/03/30～2010/03/31

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
201710/1, 株式併合 2→1
2010
03/31356356350356+4.71%3,00016億1090万+10.56%11.781.45
03/30336340336340+1.8%1,000-+6.25%--
03/29330340330334+1.21%1,500-+4.38%--
03/263403403303300%3,000-+3.45%--
03/24314330314330+6.45%2,000-+3.77%--
03/15310310310310-0.64%1,000--2.21%--
03/103123123123120%500--1.58%--
03/09312312312312+0.65%500--1.58%--
03/053103103103100%500--2.21%--
03/043103103103100%2,500--1.9%--
03/013103103103100%2,500--1.9%--
02/25312312310310+3.33%3,000--2.21%--
02/24300300300300-3.23%1,000--5.96%--
02/19308310308310+2.65%2,500--3.43%--
02/18310312302302-0.66%2,500--6.21%--
02/163043043043040%500--5.88%--
02/10304304304304-3.18%500--5.88%--
02/093143143143140%500--2.79%--
02/05350350314314-10.29%2,000--2.79%--
01/29350350350350-0.57%500-+8.36%--
01/283523543523520%4,000-+9.66%--
01/27358360352352+0.57%2,000-+10%--
01/25320350320350+10.76%2,500-+10.06%--
01/20316316316316+2.6%500-0%--
01/14308308308308-2.53%1,000--2.53%--
01/13336336316316-5.95%1,000-0%--
01/12338338336336+9.09%1,000-+5.33%--
01/083083083083080%1,000--4.05%--
01/06308308308308+2.67%500--5.52%--
01/04304306300300-4.46%2,500--9.91%--
2009
12/30312314312314+0.64%1,000--7.65%--
12/293123123123120%2,000--10.09%--
12/28300312298312+4.7%1,500--11.61%--
12/25306306296298-0.67%4,000--17.22%--
12/24312312300300-11.76%4,500--18.03%--
12/22340340340340-2.86%500--9.09%--
12/17350350350350+1.74%500--7.89%--
12/163443443443440%8,000--10.88%--
12/15344344344344+7.5%1,000--12.24%--
12/14308320308320+4.58%3,500--19.6%--
12/08306306306306-4.38%500--24.44%--
12/07310320310320+3.23%1,500--22.33%--
12/04300310300310+0.65%1,500--25.84%--
12/033083083083080%2,000--27.53%--
12/023103103083080%2,000--28.87%--
12/01308308308308+1.99%500--30.32%--
11/30302302302302+0.67%3,000--33.04%--
11/27330330300300-6.25%2,500--34.64%--
11/26306320300320-1.84%6,000--31.77%--
11/25330330320326-15.54%9,000--31.8%--
11/16366386366386+1.58%1,000--20.9%--
11/13390390360380-13.64%6,000--23.23%--
11/12390440390440-8.33%2,000--12.35%--
11/054804804804800%500--5.51%--
10/284804804804800%2,500--6.07%--
10/06480480480480+2.13%500--6.43%--
10/054704704704700%1,000--8.56%--
10/014704704704700%1,000--8.91%--
09/24470470470470-4.08%500--9.27%--
09/17490490490490+2.08%500--6.13%--
09/16476480476480-5.14%2,000--8.4%--
09/155065065065060%1,000--3.98%--
09/14506506506506+4.12%500--4.71%--
09/07486486486486+0.41%500--8.99%--
09/04484484484484+0.41%500--9.87%--
08/284824824704820%8,500--10.74%--
08/274824824824820%500--11.07%--
08/26482482478482-3.98%5,000--11.72%--
08/21502502502502-6.69%500--8.73%--
08/18538538538538+1.51%1,000--2.71%--
08/13530530530530+3.92%1,500--4.33%--
08/11518518510510-5.2%2,000--8.27%--
08/07538538538538-3.58%1,000--3.58%--
08/05558558558558-0.36%500--0.18%--
08/045605605605600%500-0%--
07/28560560560560-3.11%1,500--0.36%--
07/22578578578578-0.34%1,000-+2.3%--
07/21560580560580+3.57%5,500-+2.11%--
07/17542560542560+7.69%2,000--2.27%--
07/15520520520520+4%500--10.34%--
07/13500500500500-3.85%1,000--14.97%--
07/10520520520520-1.89%500--12.75%--
07/09526530526530-4.68%1,000--12.4%--
07/06556556556556-0.36%500--9.3%--
06/295585585585580%1,500--10.14%--
06/25558558558558-5.42%500--11.29%--
06/24590590590590+1.72%500--7.38%--
06/23580580580580+3.57%1,000--9.52%--
06/225565605165600%8,000--13.04%--
06/15560560560560+3.7%500--13.58%--
06/12530540530540-6.9%1,000--17.05%--
06/055805805805800%500--11.18%--
05/285805805805800%2,000--11.31%--
05/27580580580580+1.75%500--11.31%--
05/225705705705700%1,500--12.71%--
05/20570570570570+1.79%1,000--12.71%--
05/075605605605600%500--14.24%--
04/28580590560560-6.67%2,500--14.37%--
04/066006006006000%1,000--8.4%--
03/30600600600600-5.96%1,500--8.12%--