株価チャート

2009/09/02～2010/03/31

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
03/31412412412412+0.24%10031億936万+3%8.610.85
03/304114114114110%1,000-+2.75%--
03/29411411411411+0.24%200-+3.01%--
03/26409410409410-1.68%1,100-+2.76%--
03/25417417417417+2.96%1,600-+4.77%--
03/24403405403405+1.25%700-+2.02%--
03/19400400400400+1.27%1,000-+0.76%--
03/18394395394395-1.25%400--0.5%--
03/173994003994000%400-+0.5%--
03/164004004004000%200-+0.5%--
03/12400400400400+0.5%400-+0.5%--
03/11397398397398+1.02%300-0%--
03/08394394394394-1.99%100--1.01%--
03/04402402402402+2.29%100-+1.01%--
03/03393393393393-3.68%1,300--1.26%--
03/02395408395408+4.62%200-+2.51%--
03/01405405390390-2.74%1,500--2.01%--
02/264104104014010%500-+0.75%--
02/25401401401401+2.82%1,700-+0.5%--
02/24398398390390-2.01%2,300--2.26%--
02/23395398390398+2.58%2,900--0.25%--
02/22390390388388-0.51%2,000--3%--
02/19404404390390-0.51%3,700--2.5%--
02/153923923923920%600--2.24%--
02/12392392392392-3.21%100--2.24%--
02/104054054054050%300-+1%--
02/09391405391405+3.85%1,000-+1%--
02/08390390390390-1.02%2,000--2.74%--
02/03398398394394-1.01%300--1.75%--
02/01398398398398-1.73%300--0.75%--
01/28405405405405+2.02%100-+0.75%--
01/27397397397397-3.87%100--1.24%--
01/264134134134130%300-+2.99%--
01/25413413413413+2.99%1,700-+2.74%--
01/22401401401401+0.25%100--0.25%--
01/21400402400400-0.25%700--0.5%--
01/20400401400401+2.56%200--0.25%--
01/18391391391391-2.25%400--2.74%--
01/14400400400400+1.78%200--0.5%--
01/12392393392393+0.26%300--2.24%--
01/08392392392392-4.85%500--2.49%--
01/064124124124120%200-+2.49%--
01/05412412412412+5.37%100-+2.74%--
01/04391392391391-2.74%500--2.49%--
2009
12/29402402402402-3.6%300-+0.25%--
12/25417417417417+2.96%1,900-+3.73%--
12/24400405400405+1.25%300-+1%--
12/224004004004000%300--0.5%--
12/21400400400400+1.01%200--0.74%--
12/18396396396396+0.51%100--2.46%--
12/15391394391394-1.5%1,200--3.19%--
12/084004004004000%2,000--1.96%--
12/043954003914000%800--1.96%--
12/03430430400400-4.76%3,600--1.96%--
12/02415420415420+7.69%300-+2.94%--
11/303903903903900%1,000--4.18%--
11/27390390390390-7.14%1,000--4.18%--
11/264204204204200%200-+3.19%--
11/25420420420420+1.2%1,600-+3.45%--
11/24415415415415+6.14%200-+2.47%--
11/20400400391391-0.76%1,100--3.22%--
11/19394394394394-0.25%100--2.48%--
11/18391395391395+1.02%300--2.23%--
11/17395395391391-1.01%1,600--3.46%--
11/16395395395395+0.77%100--2.47%--
11/13392392392392-2%200--3.45%--
11/12400400400400-1.23%500--1.72%--
11/10405405405405+1.25%100--0.49%--
11/02400400400400-1.96%200--1.72%--
10/30408408408408+0.99%100-+0.49%--
10/29394404394404-3.81%2,100--0.49%--
10/28430430420420-4.55%300-+3.7%--
10/27440440440440-7.37%600-+8.91%--
10/26475475475475+11.5%2,400-+17.87%--
10/23426426426426+2.9%1,700-+6.77%--
10/22410414410414+5.08%400-+4.02%--
10/213943943943940%500--0.76%--
10/19395395394394-1.5%200--0.76%--
10/154004004004000%100-+0.76%--
10/09400400400400+1.01%100-+0.76%--
10/07396396396396+0.51%200--0.5%--
10/063943943943940%300--1.01%--
10/05394394394394+1.03%200--1.01%--
10/02405405390390-1.27%1,400--2.01%--
10/01395395395395-0.25%100--1%--
09/30396396396396+0.51%300--0.75%--
09/25422422394394-2.48%1,900--1.01%--
09/24404404404404+2.8%300-+1.51%--
09/18384393384393-7.31%10,100--1.26%--
09/17424424424424-0.24%100-+6.53%--
09/16414425414425+7.87%500-+7.05%--
09/153943943943940%1,100--0.51%--
09/143943943943940%900--0.51%--
09/103943943943940%600--0.51%--
09/09394394394394+0.25%500--0.51%--
09/08394394393393-0.25%1,900--0.76%--
09/073943943943940%2,400--0.51%--
09/043943943903940%3,600--0.51%--
09/033943943943940%1,000--0.25%--
09/02394394394394+0.25%200--0.51%--