株価チャート

2009/08/25～2010/03/29

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
03/29702702698700-3.85%2,300--1.69%--
03/26728728728728-0.95%200-+2.25%--
03/23711735711735+3.52%1,200-+3.23%--
03/18711711710710+0.14%300--0.14%--
03/17709709709709+1.14%100--0.28%--
03/167017017017010%1,000--1.41%--
03/15713713701701-0.43%3,200--1.41%--
03/11714714704704-0.71%1,500--1.12%--
03/107097097097090%1,000--0.56%--
03/09709709709709+1.29%500--0.56%--
03/08701702700700-2.23%3,600--1.82%--
03/05712716712716+0.99%4,000-+0.42%--
03/04709709709709-0.42%100--0.56%--
03/02713713708712+0.85%600--0.14%--
02/25706706706706-0.14%100--0.84%--
02/23707707707707-1.26%100--0.7%--
02/227167167167160%2,000-+0.7%--
02/19716716716716-0.42%200-+0.7%--
02/15719719719719-0.69%2,300-+1.13%--
02/12719724718724+0.7%700-+1.69%--
02/107137197127190%400-+0.98%--
02/09719719719719+1.13%500-+0.98%--
02/087197197117110%200--0.14%--
02/04711711711711+0.14%100--0.14%--
02/02710710710710+0.28%500--0.14%--
02/01708708708708-1.26%100--0.42%--
01/26717717717717+1.7%500-+0.84%--
01/22705705705705-0.42%400--0.7%--
01/21707708707708-0.28%300--0.28%--
01/20710710710710-0.42%400-+0.14%--
01/19712713712713-2.19%1,400-+0.56%--
01/15729729729729+1.25%2,200-+2.97%--
01/13715720715720+0.84%800-+1.69%--
01/12711714710714+1.28%300-+0.99%--
01/04702705702705-0.7%200--0.42%--
2009
12/307107107107100%200-+0.28%--
12/29708710708710+1.28%600-+0.14%--
12/28700714700701+0.86%400--1.13%--
12/25695695695695+0.43%500--1.97%--
12/24705710692692-1.7%1,000--2.54%--
12/22706706704704+0.28%2,600--0.98%--
12/21713713702702-1.96%700--1.27%--
12/18716716716716-2.59%100-+0.7%--
12/167357357357350%100-+3.52%--
12/15735735735735+1.38%5,600-+3.67%--
12/14714725714725+2.11%2,000-+2.4%--
12/11707710707710+0.57%900-+0.42%--
12/10704706701706+0.14%300--0.42%--
12/08705705705705+0.57%300--0.7%--
12/077007017007010%700--1.41%--
12/04701701701701+0.14%100--1.41%--
12/037007007007000%200--1.82%--
12/02700700700700+1.3%500--1.96%--
11/30691691691691-1.29%100--3.36%--
11/25685700685700-0.71%1,300--2.23%--
11/247057057057050%200--1.67%--
11/17710710705705-0.28%2,600--1.81%--
11/16711711707707-2.88%200--1.67%--
11/137307307287280%2,300-+0.97%--
11/12720728716728+1.82%400-+0.83%--
11/11710715710715+0.7%300--1.11%--
11/107107107107100%100--2.07%--
11/09710710710710-0.28%100--2.2%--
11/06713713712712-0.84%300--2.2%--
11/04714718714718+2.43%300--1.64%--
10/30701701701701-0.28%200--4.1%--
10/29703703703703-0.28%100--3.96%--
10/27706706705705-0.7%1,500--3.95%--
10/21710710710710+0.85%200--3.4%--
10/20704704704704-0.98%100--4.35%--
10/19711711711711-3.79%200--3.53%--
10/15739739739739+0.14%2,200-+0.14%--
10/14728738728738+1.37%1,100--0.14%--
10/13724728723728+1.82%1,200--1.49%--
10/07700715700715-2.05%8,000--3.25%--
10/05730730730730-0.14%500--1.35%--
10/01731731731731+0.83%500--1.35%--
09/30730730725725+0.55%700--2.16%--
09/29723723721721-1.37%1,200--2.7%--
09/28731731731731+0.14%100--1.48%--
09/25730730730730-0.68%1,100--1.75%--
09/24735735734735-1.87%1,400--1.08%--
09/18749749749749-0.13%500-+0.67%--
09/177507507507500%200-+0.94%--
09/16760760740750-1.32%1,800-+0.94%--
09/15756760755760+0.66%4,000-+2.29%--
09/14754755753755+0.27%1,300-+1.62%--
09/117587587517530%900-+1.48%--
09/10742753742753+2.17%1,600-+1.48%--
09/09737737737737+0.27%100--0.54%--
09/08735735735735-2.26%500--0.94%--
09/07756756752752+2.17%400-+1.35%--
09/047367367367360%300--0.81%--
09/037367367367360%100--0.81%--
09/027367367367360%300--0.81%--
08/31749750736736-1.6%1,200--0.81%--
08/28737748737748+1.49%200-+0.67%--
08/27738738737737-0.14%600--0.94%--
08/26738738738738+1.1%100--1.07%--
08/25750750730730-3.18%1,200--2.28%--