株価チャート

2009/10/21～2010/03/29

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
03/29621629621629+1.13%4,300-+3.28%--
03/26620622606622-0.48%2,800-+2.81%--
03/25625630624625-3.1%2,400-+3.99%--
03/24631645619645-2.42%4,000-+7.68%--
03/23661661661661+1.54%100-+11.09%--
03/19619651610651+5.17%4,600-+10.15%--
03/186196196196190%100-+5.63%--
03/17610619610619+4.56%700-+6.36%--
03/16600600580592-1.33%500-+2.42%--
03/15614614600600-2.28%1,400-+3.99%--
03/12611614611614+0.66%700-+6.6%--
03/11620620604610-3.33%900-+6.09%--
03/10669669610631-2.92%1,800-+9.93%--
03/096506506506500%200-+13.44%--
03/08650650649650+2.36%900-+14.04%--
03/05625635625635+1.6%200-+11.99%--
03/04605625605625+3.31%1,100-+11.01%--
03/03645645605605-6.35%1,200-+8.42%--
03/02648649635646+4.36%3,600-+16.61%--
03/01595619595619+12.55%7,800-+12.96%--
02/26533550530550+3.38%4,500-+1.29%--
02/25531532529532+0.57%800--1.66%--
02/24531532529529-0.19%800--1.86%--
02/23530530530530-0.38%1,000--1.3%--
02/22530532524532+0.38%1,300--0.75%--
02/195305305305300%200--0.93%--
02/18569569530530-5.53%2,500--0.56%--
02/17544561544561+3.31%1,100-+5.45%--
02/16543545543543-4.23%800-+2.45%--
02/15500569500567+7.39%8,800-+7.39%--
02/12528528528528+1.54%200-+0.38%--
02/105205205205200%100--0.95%--
02/09510520510520-7.14%1,100--0.76%--
02/05560560560560-4.27%100-+7.07%--
02/04585585585585-0.85%100-+12.07%--
02/035815905815900%22,500-+13.68%--
02/02592595590590+0.51%10,900-+14.56%--
02/01587588580587-1.34%11,600-+14.87%--
01/29590598580595+4.39%3,500-+17.59%--
01/28550570546570+7.55%6,700-+13.77%--
01/27530530520530+3.31%6,300-+6.64%--
01/26497513497513+3.22%4,200-+3.64%--
01/25485497485497+1.02%2,500-+0.61%--
01/22491495491492-0.2%1,900--0.4%--
01/214934954934930%11,700-0%--
01/20489493485493+0.82%1,100-0%--
01/19483489483489+0.41%1,300--1.01%--
01/18494494487487-1.42%2,600--1.62%--
01/15500500494494-1%3,500--0.2%--
01/14500500492499-0.2%700-+0.81%--
01/13505505500500-0.99%400-+1.21%--
01/12504506504505+1.2%1,600-+2.43%--
01/084994994994990%100-+1.42%--
01/07509509479499-2.16%1,600-+1.22%--
01/065105105105100%100-+3.66%--
01/05530530510510+2%1,200-+4.08%--
01/045005004915000%1,300-+2.46%--
2009
12/30500501500500-4.94%500-+2.88%--
12/28526526526526+3.54%4,000-+8.45%--
12/25491508491508+4.1%2,800-+5.18%--
12/24488488488488+0.41%400-+1.24%--
12/22471486470486+3.18%2,400-+0.83%--
12/21471471461471+0.21%2,600--2.48%--
12/18480480470470-1.05%400--2.89%--
12/17474475470475+0.42%700--2.06%--
12/16482482473473-1.46%2,100--2.87%--
12/15491491480480-2.24%700--1.84%--
12/144914914914910%100-+0.2%--
12/114924924914910%200--0.2%--
12/10490492490491-4.66%900--0.41%--
12/09538538490515+0.98%12,300-+3.83%--
12/08485510485510+4.08%2,600-+2.62%--
12/07490490490490+1.87%500--1.61%--
12/03488500481481-0.82%2,400--3.8%--
12/02485485485485+2.11%900--3.39%--
12/01485485475475-2.06%200--5.75%--
11/30505505475485-5.83%3,600--4.15%--
11/27485516480515+7.29%6,800-+1.78%--
11/26458480458480+5.26%2,300--4.95%--
11/24456456456456+0.22%300--10.06%--
11/204554554554550%300--10.43%--
11/19472472455455-4.21%1,700--10.61%--
11/184854854754750%200--6.86%--
11/17477477475475-2.06%400--6.86%--
11/16503503485485-1.62%1,300--5.27%--
11/134934934934930%100--4.09%--
11/11493493493493-0.2%300--4.46%--
11/10496496491494-4.26%600--4.63%--
11/095165165165160%200--0.77%--
11/065165165165160%1,100--0.58%--
11/045165165165160%1,000--0.58%--
11/02516516516516-5.32%100--0.39%--
10/30520545516545+5.62%3,500-+5.42%--
10/29526526506516-5.49%1,900-+0.19%--
10/28525548525546-0.73%1,500-+6.23%--
10/27550550548550+2.04%5,000-+7.21%--
10/26545545525539-1.82%1,200-+5.48%--
10/23525549524549+4.57%2,800-+7.86%--
10/22519525518525-0.76%700-+3.35%--
10/21529529529529+1.73%200-+4.34%--