株価チャート

2009/08/28～2010/03/31

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
201810/1, 株式併合 10→1
20143/1, 株式分割 1→3
2010
03/31600617600617+1.09%90012億5319万+2.27%-1.08
03/29610610610610+0.55%300-+1.67%--
03/26607607607607+1.68%300-+1.96%--
03/25550597550597+8.48%900-+1.13%--
03/24550550550550-2.94%1,800--5.82%--
03/19517567517567+3.03%1,200--2.3%--
03/18533550533550-5.71%1,500--4.35%--
03/16533583533583+9.38%1,500-+2.7%--
03/15533533517533-5.88%1,500--4.76%--
03/12567567567567-1.16%1,200-+2.1%--
03/11557577557573-10.42%1,500-+4.24%--
03/10570640533640+3.78%2,700-+17.22%--
03/09620620617617-5.13%600-+14.41%--
03/086506506506500%300-+22.41%--
03/05650650650650-2.5%1,200-+25.73%--
03/02637667633667+5.26%3,900-+32.28%--
03/01667667633633-5%2,700-+29.25%--
02/266576676176670%4,200-+39.76%--
02/25633667633667+5.26%3,600-+43.68%--
02/24600633600633+5.56%3,600-+40.74%--
02/23570600567600+5.88%3,000-+37.3%--
02/22567567567567-2.86%300-+33.02%--
02/19600600583583-2.78%2,100-+40.22%--
02/18550600550600+9.09%3,300-+48.15%--
02/17550550550550+3.13%3,300-+39.59%--
02/16533533487533+10.34%2,700-+38.53%--
02/154834834674830%1,800-+28.55%--
02/12403483387483+4.32%9,000-+30.63%--
02/10407463407463+6.92%8,700-+27.64%--
02/09450450433433-3.7%3,300-+21.38%--
02/08390450390450+20.54%3,000-+27.48%--
02/05373373373373-1.75%600-+7.59%--
02/04387387380380-8.8%1,200-+10.14%--
02/03417417367417-4.58%4,500-+21.83%--
02/02410437393437-6.43%2,100-+28.81%--
02/01480497467467-2.78%9,600-+39.72%--
01/29443480410480+17.07%17,400-+46.34%--
01/28327410327410+32.26%10,800-+27.73%--
01/27323323310310-4.12%600--1.9%--
01/26320323320323+5.43%600-+2.32%--
01/25307307307307-4.17%1,200--2.95%--
01/22320320320320-1.03%600-+0.95%--
01/20327327323323-1.02%1,200-+2%--
01/19327327327327+3.16%300-+2.73%--
01/14310317310317+3.26%900--1.35%--
01/08320320307307-3.16%2,400--4.76%--
01/073173173173170%300--2.86%--
01/043173173173170%300--3.46%--
2009
12/29333333317317-2.06%900--4.62%--
12/28323323323323+1.04%300--4.06%--
12/253203203203200%300--6.43%--
12/24317320317320+1.05%600--7.78%--
12/22313317313317-3.06%600--9.78%--
12/18327327327327+3.16%3,000--7.98%--
12/16307317307317+3.26%600--11.79%--
12/15323323303307-5.15%3,000--15.52%--
12/14323323323323+5.43%300--11.9%--
12/10310320307307-8%900--17.34%--
12/08333333333333+5.26%900--11.11%--
12/07317317317317+2.15%600--16.45%--
12/04310310310310+2.2%600--19.69%--
12/02303303303303+5.81%300--22.42%--
12/01287287287287-9.47%600--27.97%--
11/27347347317317-4.04%2,100--21.81%--
11/26330330330330+2.06%600--20.1%--
11/25357357323323-1.02%600--23.38%--
11/24327327327327-7.55%300--24.03%--
11/19353353353353-7.83%300--19.15%--
11/18383383383383+9.52%3,300--13.47%--
11/17350350333350-12.5%2,100--21.88%--
11/16393400393400+4.35%1,500--11.89%--
11/13383383383383-4.17%600--16.49%--
11/09400400400400-11.11%300--13.61%--
10/264504504504500%300--3.64%--
10/23450450450450+3.05%300--4.26%--
10/22440440420437+3.15%1,200--8.07%--
10/20423423423423+4.1%300--11.81%--
10/19387407387407-6.15%900--16.15%--
10/16433433433433+4%300--11.92%--
10/154174174174170%1,200--15.99%--
10/134174174174170%300--17%--
10/094174174174170%600--17.98%--
10/06417417417417-2.34%300--18.94%--
10/05410427410427-13.51%900--17.95%--
09/29493493493493+15.63%600--6.21%--
09/25403427403427-12.33%900--19.5%--
09/24487487487487+3.55%300--9.37%--
09/18507507467470-9.03%6,000--13.44%--
09/17517517517517-3.12%600--6.23%--
09/14587587533533+1.27%1,500--4.08%--
09/11517527517527+3.95%600--6.29%--
09/105035105035070%1,500--10.64%--
09/09507507507507+0.66%300--11.73%--
09/07503503503503-1.31%300--13.52%--
09/04510510510510+0.66%300--13.71%--
09/03507507507507+2.01%300--15.56%--
09/02493497493497-0.67%900--18.18%--
09/01500500500500-6.25%600--18.83%--
08/31523533523533-3.61%1,200--15.07%--
08/28550553550553-2.35%600--13.54%--