株価チャート

2009/10/05～2010/03/31

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
03/31599600590600+0.5%2,30030億+16.05%58.30.41
03/30586597586597+3.65%300-+16.6%--
03/29577577576576-0.17%1,100-+13.39%--
03/26577577577577+1.05%2,300-+14.71%--
03/25571571571571+2.88%300-+14.43%--
03/24575575555555-1.77%200-+12.12%--
03/23572599565565-1.05%3,100-+15.07%--
03/19510600496571+14.2%12,100-+17.25%--
03/155005005005000%300-+3.31%--
03/125005005005000%900-+3.31%--
03/115005005005000%1,300-+3.31%--
03/105005005005000%2,900-+3.31%--
03/095005005005000%1,300-+3.31%--
03/08484500484500+3.31%3,500-+3.31%--
03/05484484483484+0.41%1,100-+0.21%--
03/04500500482482-3.6%1,500--0.41%--
03/035055055005000%900-+3.31%--
03/025005005005000%1,100-+3.52%--
03/01490500490500+3.09%1,200-+3.52%--
02/26485485485485+2.32%900-+0.62%--
02/25490490473474+0.21%1,600--1.66%--
02/24484489473473+1.07%1,200--2.27%--
02/23465468465468+0.86%1,000--3.31%--
02/22480480464464-3.33%900--4.13%--
02/194804804804800%200--0.83%--
02/18485485480480-1.03%1,300--0.83%--
02/17480485480485+3.19%1,000--0.21%--
02/16469470469470+0.21%9,300--3.29%--
02/154694694694690%500--3.89%--
02/12461469461469+1.96%700--4.09%--
02/094604604604600%400--6.12%--
02/05450460450460-7.82%400--6.12%--
01/274994994994990%100-+1.42%--
01/254994994994990%500-+1.63%--
01/224994994994990%200-+1.63%--
01/214994994994990%500-+1.63%--
01/204994994994990%200-+1.84%--
01/19499499499499+2.25%600-+1.84%--
01/184884884884880%500--0.41%--
01/154884884884880%100--0.41%--
01/144884884884880%400--0.41%--
01/134884884884880%1,900--0.41%--
01/124884884884880%700--0.2%--
01/084884884884880%700-0%--
01/07500500488488-2.4%1,300-0%--
01/06500500500500+5.26%1,300-+2.46%--
2009
12/30475475475475-0.63%100--2.66%--
12/29473483473478+1.7%300--2.25%--
12/28470470470470-2.08%200--4.08%--
12/25480480480480-7.69%100--2.24%--
12/22520520520520+4%100-+5.91%--
12/215005004875000%1,500-+2.04%--
12/185005005005000%1,100-+2.04%--
12/17490500490500+2.04%1,400-+2.04%--
12/16490490490490+2.73%1,000-0%--
12/15492492477477-3.05%1,900--2.25%--
12/144924924924920%2,100-+0.82%--
12/11491492491492+0.2%300-+1.03%--
12/094914914914910%600-+0.82%--
12/08455491455491+2.29%1,100-+0.61%--
12/07498498480480-3.61%10,200--1.64%--
12/044984984984980%600-+2.05%--
12/034984984984980%600-+2.26%--
12/02498498498498+5.96%100-+2.26%--
11/30495495465470-5.05%1,300--3.09%--
11/27470495470495+5.32%900-+2.27%--
11/26470470470470+3.3%700--2.49%--
11/25451455451455-8.08%1,300--5.41%--
11/244954954954950%600-+2.91%--
11/204954954954950%700-+3.34%--
11/194954954954950%700-+3.77%--
11/184954954954950%700-+3.99%--
11/174954954954950%700-+4.21%--
11/164954954954950%700-+4.65%--
11/134954954954950%600-+5.1%--
11/124954954954950%700-+5.77%--
11/114954954954950%1,000-+5.77%--
11/10495495495495-1.2%1,000-+6%--
11/09501501501501+11.33%100-+7.51%--
11/05450450450450-2.17%100--3.43%--
11/04475475450460-3.16%1,200--1.71%--
11/02483483475475-5%700-+1.28%--
10/305005005005000%700-+6.38%--
10/295005005005000%700-+6.38%--
10/28512512500500+3.52%800-+6.38%--
10/27483483483483+0.63%1,100-+2.77%--
10/264814814804800%900-+1.91%--
10/23485485480480+6.67%800-+1.69%--
10/22450450450450+0.67%200--4.66%--
10/21449449446447-0.45%1,400--5.7%--
10/20450450449449-0.22%800--5.87%--
10/194504504504500%1,200--6.05%--
10/164504504504500%700--6.44%--
10/154504504504500%100--6.83%--
10/14450450450450-2.17%1,900--7.22%--
10/134604604604600%1,400--5.54%--
10/084604604604600%400--5.74%--
10/07430460429460+6.98%800--6.12%--
10/06434434430430-0.92%800--12.42%--
10/05480480434434-9.58%1,600--12.15%--