株価チャート

2009/03/02～2010/03/31

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
03/31510515510515+0.98%2,00063億3450万-0.39%12.230.48
03/30510510510510-1.16%1,000--1.35%--
03/29555555516516-3.73%4,000--0.39%--
03/19536536536536+5.1%4,000-+3.08%--
03/17505510505510+3.03%2,000--1.73%--
03/164954954954950%1,000--4.81%--
03/08495495495495-1.98%1,000--5.35%--
03/03505505505505-0.79%1,000--3.81%--
03/01508509508509+0.2%5,000--3.05%--
02/26501508501508+0.59%2,000--3.24%--
02/23505505505505-0.59%4,000--3.81%--
02/22508508508508-1.93%2,000--3.24%--
02/19518518518518+0.58%2,000--1.33%--
02/18515515515515+1.98%1,000--1.72%--
02/15510510505505-2.88%2,000--3.63%--
02/08520520520520+0.78%1,000--0.57%--
01/29516516516516-3.55%1,000--1.34%--
01/285355355355350%4,000-+2.49%--
01/27535535535535+0.94%1,000-+2.49%--
01/26520530520530+1.92%5,000-+1.73%--
01/25520520520520-1.89%1,000-+0.19%--
01/225305305305300%2,000-+2.12%--
01/215255305255300%3,000-+2.51%--
01/20530530530530+0.95%3,000-+2.71%--
01/195255255255250%1,000-+1.94%--
01/18525525525525+0.19%1,000-+2.14%--
01/15530530524524-6.76%2,000-+2.34%--
2009
12/28562562562562+5.84%4,000-+9.98%--
12/25530531530531+0.19%2,000-+4.12%--
12/22530530530530-7.02%1,000-+4.13%--
12/21570570570570+3.64%2,000-+12.2%--
12/18550550550550+13.4%9,000-+8.91%--
12/08485485485485-7.09%2,000--3.58%--
11/30522522522522+3.98%5,000-+3.37%--
11/27502502502502-1.57%5,000--0.59%--
11/20508510508510+2%3,000-+0.79%--
11/19500500500500-1.57%1,000--1.38%--
11/12509509508508-0.39%2,000-+0.2%--
11/10510510510510+4.72%1,000-+0.39%--
11/04487487487487-2.01%1,000--3.94%--
11/02497497497497-1.97%1,000--1.97%--
10/29507507507507-2.5%1,000--0.2%--
10/28520520520520+1.96%3,000-+2.16%--
10/26510510510510+3.03%1,000-0%--
10/23495495495495-1.59%1,000--3.13%--
10/225035035035030%2,000--1.95%--
10/215035035035030%3,000--2.33%--
10/20503503503503+1.21%1,000--2.9%--
10/16497497497497+1.02%1,000--4.42%--
10/094924924924920%1,000--5.57%--
10/084924924924920%1,000--5.75%--
10/02492492492492-5.93%1,000--5.93%--
09/28525525523523+1.55%5,000-+0.19%--
09/25515515515515+0.59%1,000--1.15%--
09/18512512512512+2.4%3,000--1.35%--
09/08500500500500-0.4%2,000--3.47%--
09/03502502502502-5.64%4,000--2.71%--
08/28532532532532+1.53%3,000-+3.5%--
08/27515524508524+2.14%6,000-+2.75%--
08/26513513513513-3.93%2,000-+1.18%--
08/21534534534534+3.69%2,000-+6.16%--
08/18515515515515+0.98%2,000-+3%--
08/17510510510510+4.08%1,000-+2.2%--
08/12490490490490-2%1,000--1.61%--
08/06500500500500-1.96%1,000-+0.4%--
08/05510510510510-4.85%1,000-+2.62%--
07/285365365365360%8,000-+8.28%--
07/27533536514536-0.74%9,000-+8.72%--
07/24550550540540-0.92%3,000-+9.76%--
07/21567567545545-0.37%4,000-+11%--
07/17554555544547-8.22%4,000-+11.86%--
06/29596596596596+8.56%3,000-+22.13%--
06/19549549549549+5.17%9,000-+13.2%--
06/17530530522522+0.38%3,000-+8.3%--
06/16520520520520+4%3,000-+8.11%--
06/11500500500500+2.04%1,000-+3.95%--
05/28481490481490+1.87%5,000-+1.87%--
05/27481481481481+2.34%1,000-0%--
05/25470470470470-1.47%2,000--2.49%--
05/21467477467477+2.14%3,000--1.45%--
05/20467467467467+3.78%1,000--3.71%--
05/18450450450450+2.27%1,000--7.22%--
05/13440440440440+3.53%2,000--9.65%--
05/08430430425425-2.3%3,000--13.27%--
04/30439439435435-5.43%4,000--11.76%--
04/28480480460460-4.17%5,000--7.26%--
04/22480480480480-1.84%1,000--3.61%--
04/21485489485489+1.88%3,000--2%--
04/20480480480480+1.91%1,000--4%--
04/14471471471471-1.88%1,000--5.99%--
04/09480480480480+1.05%1,000--4.19%--
04/06475475475475-8.65%2,000--5.19%--
03/30520520520520+2.77%4,000-+4%--
03/27506506506506+3.27%1,000-+1.61%--
03/24490490490490-7.55%2,000--1.41%--
03/23530530530530+1.92%2,000-+6.85%--
03/19520520520520+8.33%1,000-+5.48%--
03/16480480480480-3.03%1,000--2.24%--
03/11495495495495-3.88%1,000-+0.81%--
03/02515515515515+5.1%4,000-+5.1%--