株価チャート

2009/10/13～2010/03/31

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
03/31540560540560+2.56%30049億1736万+3.32%-0.36
03/29546546546546-0.73%400-+0.92%--
03/26555560550550-0.9%5,200-+1.85%--
03/25547561547555+2.21%2,700-+2.78%--
03/245475475435430%900-+0.74%--
03/23542543542543+0.56%300-+0.74%--
03/195405405405400%100-+0.19%--
03/18530540530540-1.82%6,800-0%--
03/17548550547550+2.23%1,100-+1.66%--
03/16534538534538-1.1%1,100--0.55%--
03/15529553529544-0.73%5,800-+0.37%--
03/12546548538548+0.55%1,600-+0.92%--
03/115455455455450%600-+0.18%--
03/10544557544545+0.18%2,200-0%--
03/09544545544544+0.74%1,300--0.37%--
03/08520540520540+3.65%2,500--1.28%--
03/05525525521521-2.07%300--5.1%--
03/045325325305320%900--3.62%--
03/03532532532532-1.12%100--3.97%--
03/01539539522538-0.19%300--3.24%--
02/26520539520539+1.32%5,900--3.41%--
02/25540540532532-1.3%2,700--5%--
02/24547547535539-1.46%1,000--4.26%--
02/23547547547547-0.18%100--3.19%--
02/22548548548548+3.59%500--3.52%--
02/185295295295290%700--7.19%--
02/17532532522529-0.38%4,400--7.52%--
02/165325325315310%600--7.49%--
02/15549558511531-3.63%7,800--7.81%--
02/125555555475510%4,000--4.84%--
02/105515535515510%1,000--5.16%--
02/09552552550551-1.61%700--5.49%--
02/08556560552560+1.45%1,800--4.27%--
02/05562562552552-2.65%2,200--5.8%--
02/04567575567567+0.35%1,100--3.57%--
02/03565565565565-2.59%100--4.07%--
02/01580580580580+1.75%100--1.69%--
01/295705705705700%100--3.55%--
01/285655705615700%1,000--3.72%--
01/27598599569570-3.39%8,800--4.04%--
01/26588590588590+0.34%2,800--1.01%--
01/25588588570588+0.34%500--1.51%--
01/22586586586586+0.34%100--2.17%--
01/21584584584584-1.68%2,900--2.67%--
01/20594594594594-0.17%100--1.16%--
01/18595595595595-1%300--1.16%--
01/15601601601601+1.01%4,500--0.17%--
01/14600601595595-1.98%1,400--1.16%--
01/13595607595607+2.36%1,000-+0.83%--
01/12587593587593+2.07%200--1.66%--
01/08580581580581+0.17%1,200--3.65%--
01/07580580576580-1.69%1,900--3.81%--
01/06600600590590-1.67%2,100--2.16%--
01/05600600600600-2.44%100--0.66%--
01/04590615590615+2.5%200-+1.99%--
2009
12/30580610580600+1.69%500--0.33%--
12/295905905905900%100--1.83%--
12/28591591590590-0.67%200--1.67%--
12/256136135935940%5,100--0.83%--
12/24595610594594-0.17%1,300--1.16%--
12/22599599595595-0.5%300--1.16%--
12/21608608598598-1.97%1,800--0.83%--
12/18606610606610+0.66%300-+1.16%--
12/17606610606606-1.62%600-+0.5%--
12/16618618616616-0.32%500-+1.99%--
12/15630630618618-3.44%4,900-+2.32%--
12/14630640626640+2.89%2,400-+6.14%--
12/11650670622622+1.97%14,300-+3.32%--
12/10602610596610+1.33%1,100-+1.16%--
12/09602602602602+0.33%200--0.33%--
12/086026056006000%1,300--0.83%--
12/07600600600600-1.64%300--1.15%--
12/046056106006100%300-+0.33%--
12/03593610593610+3.04%2,400--0.16%--
12/02592592592592-0.34%100--3.58%--
12/01591595591594+1.54%500--3.57%--
11/30580585580585-2.5%700--5.34%--
11/27600600600600+1.18%4,200--3.23%--
11/26599599593593+0.17%1,100--4.66%--
11/25586595586592+3.68%500--5.13%--
11/20571571571571+3.25%100--8.79%--
11/19565565552553-3.83%1,600--12.08%--
11/18605605575575-8.59%400--9.02%--
11/13624629624629+0.8%4,400--1.1%--
11/12625625622624+0.97%1,100--2.35%--
11/11618618618618+0.98%100--3.59%--
11/10616621612612-0.49%1,300--4.82%--
11/09611615611615+0.82%600--4.8%--
11/05610610610610-0.49%1,500--6.01%--
11/04614614613613+0.33%300--5.98%--
10/28614630611611-0.65%600--6.72%--
10/27617624615615-2.38%5,100--6.39%--
10/26630630630630-0.94%1,200--4.4%--
10/22640640626636-0.63%1,700--3.78%--
10/216406406406400%200--3.32%--
10/206406406406400%400--3.47%--
10/19640640640640-5.88%2,000--3.61%--
10/15680690650680+1.49%5,100-+2.26%--
10/14680680670670+3.08%800-+0.75%--
10/136526606506500%1,600--2.26%--