株価チャート

2009/07/07～2010/03/23

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
03/23330330330330+2.48%2,000-+4.43%--
03/18322322322322-2.42%1,000-+2.22%--
03/173303303303300%2,000-+4.76%--
03/16330330330330-0.3%2,000-+5.1%--
03/153313313313310%1,000-+5.41%--
03/113313313313310%1,000-+5.41%--
03/103393393313310%3,000-+5.41%--
03/09331331331331+1.85%3,000-+5.41%--
03/08324325324325+1.56%2,000-+3.17%--
03/043203203203200%2,000-+1.27%--
03/033203203203200%3,000-+0.95%--
03/023203203203200%6,000-+0.63%--
03/01325325320320-1.54%6,000-+0.31%--
02/26318325318325+4.84%6,000-+1.88%--
02/253103103103100%3,000--2.82%--
02/24299310298310+1.97%3,000--2.82%--
02/19304304304304+2.7%1,000--5%--
02/18296296296296-2.63%2,000--7.5%--
02/17304304304304+1.67%2,000--5%--
02/16299299299299+3.1%3,000--6.56%--
02/10314314290290-7.64%16,000--9.38%--
02/09314314314314+3.63%1,000--1.88%--
02/08303303303303+0.66%1,000--5.31%--
02/04301301301301-1.31%3,000--5.94%--
02/03307307305305-3.17%4,000--4.69%--
02/01319319315315+3.28%5,000--1.56%--
01/29315315305305-3.17%9,000--4.69%--
01/28318318306315-2.78%11,000--1.87%--
01/273323323243240%2,000-+0.93%--
01/26324324324324-4.71%3,000-+1.25%--
01/253403403403400%3,000-+6.25%--
01/223403403403400%1,000-+6.25%--
01/20340340340340-1.45%1,000-+6.58%--
01/14347347345345-0.58%2,000-+8.49%--
01/123473473473470%3,000-+9.12%--
01/06331347331347+0.29%9,000-+9.12%--
01/05340346340346+3.28%17,000-+9.15%--
01/04333335330335+4.36%6,000-+5.68%--
2009
12/30324324321321+1.26%2,000-+1.58%--
12/29316318316317+0.63%4,000-0%--
12/28315315315315+4.65%1,000--0.94%--
12/22301301301301-0.33%2,000--5.35%--
12/21302302302302+0.67%1,000--5.92%--
12/18301301300300+0.67%3,000--7.12%--
12/17303303298298-2.3%4,000--8.31%--
12/16305305305305-0.65%1,000--6.73%--
12/113073073073070%1,000--6.97%--
12/103073073073070%5,000--7.53%--
12/09307307307307+0.33%2,000--8.36%--
12/08316316306306-3.16%2,000--9.2%--
12/073303353163160%18,000--7.06%--
12/03311316311316-1.25%2,000--7.33%--
12/01320320320320+4.92%5,000--6.71%--
11/25325325305305-6.15%3,000--11.59%--
11/12325325325325+1.25%1,000--6.34%--
11/10336336321321-4.46%7,000--7.76%--
11/06336336336336+8.04%4,000--3.72%--
11/04310311310311-8.53%3,000--10.89%--
11/02340340340340+1.49%4,000--3.13%--
10/263353353353350%1,000--4.83%--
10/233353353353350%2,000--5.1%--
10/22335335335335+4.04%1,000--5.37%--
10/20326330310322-6.67%13,000--9.55%--
10/16345345345345+4.55%3,000--3.63%--
10/09330330330330-1.49%1,000--8.08%--
10/05335335335335-5.9%1,000--6.94%--
10/013563563563560%4,000--1.11%--
09/293563563563560%1,000--1.39%--
09/283563563563560%2,000--1.39%--
09/18356356356356-1.11%2,000--1.39%--
09/16361361360360-1.37%3,000--0.28%--
09/15365365365365-3.95%4,000-+0.83%--
09/14380380380380+2.7%3,000-+4.97%--
09/11370370370370+1.65%1,000-+2.21%--
09/10364364364364+2.54%1,000-+0.28%--
09/03355355355355-0.56%5,000--2.74%--
09/01365365357357-2.19%6,000--2.72%--
08/273653663653650%3,000--0.82%--
08/26361366361365+6.73%13,000--1.08%--
08/21343343342342-0.87%3,000--7.32%--
08/19347347344345-2.54%5,000--6.76%--
08/17354354354354-0.28%1,000--4.32%--
08/14355355355355-1.39%1,000--4.05%--
08/13361361359360-1.64%5,000--2.96%--
08/10368368356366-0.54%5,000--1.35%--
08/073683683673680%21,000--0.54%--
08/06368369368368-0.54%5,000--0.54%--
08/04370370370370+1.37%1,000--0.27%--
08/03365365365365+2.24%3,000--1.35%--
07/29357357357357+0.28%2,000--3.51%--
07/28360360356356-1.93%5,000--3.78%--
07/273633633623630%8,000--1.63%--
07/24371373363363+0.55%14,000--1.89%--
07/173563613563610%2,000--2.17%--
07/14356361356361-2.43%2,000--1.9%--
07/13374374370370-1.07%6,000-+0.82%--
07/10384384374374+0.54%2,000-+2.47%--
07/09380380370372-8.15%4,000-+2.48%--
07/08412412405405-1.7%11,000-+12.19%--
07/07407412407412+1.23%24,000-+15.41%--