株価チャート

2009/02/26～2010/03/31

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
03/31410410410410+2.5%1,00043億9395万+0.49%60.740.63
03/26415415400400-3.61%2,000--1.96%--
03/25415415415415-0.24%3,000-+1.72%--
03/24416416416416-1.42%1,000-+1.46%--
03/19422422422422-0.24%4,000-+3.43%--
03/18413423413423+3.68%3,000-+4.19%--
03/16408408408408-1.92%1,000-+0.99%--
03/15416416416416+4%1,000-+3.23%--
03/12400400400400+0.76%2,000--0.25%--
03/08397397397397+1.79%1,000--0.5%--
03/04390390390390-1.02%2,000--2.26%--
02/26394394394394-3.9%1,000--1.01%--
02/254104104104100%4,000-+3.27%--
02/23410410410410+1.74%2,000-+3.54%--
02/22403403403403-0.74%1,000-+2.03%--
02/19410410406406-1.22%6,000-+3.05%--
02/18410411410411+5.38%3,000-+4.85%--
02/04399399377390-6.7%4,000--0.51%--
01/264184184184180%1,000-+6.91%--
01/25418418418418+1.46%2,000-+7.18%--
01/214124124124120%4,000-+6.19%--
01/20412412412412+0.49%1,000-+6.19%--
01/19410410410410+0.49%1,000-+5.94%--
01/18410410408408-0.49%3,000-+5.7%--
01/15408410408410+1.99%2,000-+6.77%--
01/134024024024020%1,000-+4.96%--
01/06402402402402-10.67%1,000-+4.96%--
2009
12/25449450449450+19.36%7,000-+17.8%--
12/22380380377377-0.79%4,000--0.53%--
12/21380380380380+2.7%8,000-0%--
12/183713713703700%2,000--2.63%--
12/153703703703700%3,000--2.89%--
12/09370370370370+1.37%2,000--2.89%--
12/04365365365365-2.67%1,000--4.45%--
11/26385385375375-2.6%2,000--1.83%--
11/25385385385385+3.77%4,000-+0.52%--
11/24371371371371-4.13%1,000--3.13%--
11/20387387387387+4.59%4,000-+0.78%--
11/06370370370370-1.33%1,000--3.65%--
10/30375375375375+0.81%1,000--2.6%--
10/29372372372372-5.1%1,000--3.38%--
10/26392392392392+2.62%1,000-+1.55%--
10/23382382382382+0.79%4,000--1.04%--
10/21379379379379-1.81%5,000--1.81%--
10/20385387385386-1.03%3,000-0%--
10/19390390390390+1.04%1,000-+1.04%--
10/16386386386386+0.52%1,000-0%--
10/15384384384384+0.79%1,000--0.52%--
10/08381381381381-0.52%1,000--1.55%--
10/073833833833830%1,000--1.29%--
10/053833833833830%1,000--1.54%--
10/02384384383383+0.52%2,000--1.54%--
09/25381381381381-4.75%1,000--2.31%--
09/24400400400400+3.9%4,000-+2.3%--
09/18395395385385+1.32%5,000--1.28%--
09/153803803803800%1,000--2.56%--
09/02376380376380-1.3%2,000--2.56%--
08/313813853803850%4,000--1.28%--
08/283853853853850%2,000--1.53%--
08/27385385385385-3.75%1,000--1.53%--
08/26390400390400+2.83%4,000-+2.3%--
08/253893893893890%3,000--0.51%--
08/21385389385389+1.04%4,000--0.51%--
08/203853853853850%3,000--1.79%--
08/193863863853850%4,000--2.04%--
08/18385385385385-0.77%1,000--2.04%--
08/05388388388388+0.78%1,000--1.27%--
07/293853853853850%1,000--2.04%--
07/27385385385385-3.75%1,000--2.28%--
07/24400400400400+3.63%9,000-+1.52%--
07/22386386386386-1.03%1,000--2.03%--
07/21400400390390-2.5%10,000--1.27%--
07/174004004004000%1,000-+1.01%--
06/254004004004000%3,000-+1.01%--
06/224014014004000%3,000-+1.01%--
06/194004004004000%13,000-+1.01%--
06/18400400400400-1.23%2,000-+1.01%--
06/17404405404405+5.74%2,000-+2.27%--
06/103833833833830%3,000--3.28%--
06/053883883833830%4,000--3.28%--
05/263833833833830%1,000--3.53%--
05/25383383383383-2.54%4,000--3.53%--
05/223933933933930%1,000--1.26%--
05/21393393393393+3.42%5,000--1.26%--
05/20385385380380-3.8%8,000--4.76%--
05/13395395395395-1.25%2,000--1.5%--
05/07400400400400-4.76%1,000--0.5%--
04/24420420420420+5%5,000-+3.96%--
04/21400400400400+3.9%4,000--0.99%--
04/17385385385385+1.32%1,000--5.17%--
04/15380380380380-5%5,000--6.63%--
04/094004004004000%1,000--2.2%--
04/074004004004000%1,000--2.68%--
04/034004004004000%2,000--3.15%--
04/02400400400400-1.23%2,000--3.38%--
03/30405405405405-0.98%7,000--2.41%--
03/254094094094090%3,000--1.92%--
03/19409409409409+2.25%5,000--2.15%--
03/16400400400400-0.99%5,000--4.53%--
02/26404404404404+1%1,000--4.04%--