株価チャート

2009/08/21～2010/03/30

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
03/30390390382382-0.78%2,000-0%--
03/293843853813850%4,000-+0.52%--
03/26385385385385+1.32%1,000-+0.52%--
03/243803803803800%2,000--0.78%--
03/23381381380380-0.52%2,000--1.04%--
03/19382382382382+0.26%1,000--0.78%--
03/183803813803810%2,000--1.04%--
03/16380381380381+0.79%4,000--1.04%--
03/12378378378378-1.56%1,000--1.82%--
03/10384384384384+1.05%1,000--0.26%--
03/08380380380380+0.53%4,000--1.3%--
03/05385385378378-0.53%4,000--2.07%--
03/01385385380380-1.3%2,000--1.3%--
02/263853853853850%1,000-0%--
02/24385385385385+2.67%2,000--0.26%--
02/23376376375375-0.79%6,000--2.6%--
02/223783783783780%3,000--1.56%--
02/19382382378378-2.58%2,000--1.56%--
02/16380388380388+2.11%3,000-+1.04%--
02/12384384380380-1.04%3,000--1.04%--
02/08390390384384+0.26%3,000-0%--
02/04383383383383-0.26%1,000--0.52%--
02/03384384384384-0.78%1,000--0.26%--
02/023873873873870%1,000-+0.26%--
01/29387387387387-2.03%1,000-+0.26%--
01/263953953953950%1,000-+2.33%--
01/253953953953950%1,000-+2.6%--
01/203953953953950%2,000-+2.6%--
01/19395395395395-0.5%5,000-+2.6%--
01/15397397397397+0.51%1,000-+3.12%--
01/14395395395395+2.33%4,000-+2.86%--
01/13378386378386+3.76%2,000-+0.52%--
01/08383383372372-0.27%4,000--3.38%--
01/07377377373373-4.85%3,000--3.62%--
01/053923923923920%1,000-+0.77%--
2009
12/30381392381392+4.53%3,000-+0.51%--
12/29375375375375-0.53%5,000--4.09%--
12/25375377375377-3.33%3,000--4.07%--
12/22370390370390+6.85%6,000--1.52%--
12/183653653653650%2,000--8.06%--
12/16367367365365-1.35%5,000--8.75%--
12/11371371370370-0.27%2,000--8.19%--
12/10390390370371-4.87%7,000--8.4%--
12/09390390390390-0.51%2,000--4.41%--
12/08395395392392-0.76%5,000--4.39%--
12/073953953953950%2,000--4.13%--
12/043953953953950%1,000--4.82%--
12/033953953953950%1,000--5.28%--
12/02395395395395+1.28%1,000--5.95%--
12/01390390390390+2.63%7,000--7.36%--
11/30390390380380-2.56%5,000--10.17%--
11/27395395390390-1.27%3,000--8.24%--
11/20390395390395+2.6%2,000--7.49%--
11/193853853853850%2,000--10.47%--
11/183853853853850%2,000--11.29%--
11/17400400385385-4.23%3,000--11.9%--
11/16415415402402-4.29%4,000--8.64%--
11/13422422420420-1.18%3,000--4.98%--
11/114254254254250%1,000--4.28%--
11/104254254254250%1,000--4.71%--
11/06430430425425-1.16%4,000--5.13%--
11/054304304304300%1,000--4.66%--
11/04430430430430-1.38%2,000--5.29%--
11/024364364364360%1,000--4.6%--
10/30436436436436+0.93%1,000--5.22%--
10/29431432431432+0.47%2,000--6.7%--
10/28430430430430-1.15%1,000--7.73%--
10/26437437432435-0.46%3,000--7.45%--
10/21437437437437-2.89%1,000--7.81%--
10/20450450450450-2.17%1,000--5.66%--
10/164604604604600%1,000--4.37%--
10/15460460460460+1.32%1,000--4.96%--
10/09454454454454+3.42%1,000--6.78%--
10/07439439439439+2.09%1,000--10.59%--
10/064304304304300%3,000--13.31%--
10/05430430430430-2.71%2,000--14.17%--
10/02455455440442-5.96%9,000--12.48%--
10/01480480470470-3.09%3,000--7.48%--
09/24492495485485+3.85%9,000--4.72%--
09/18457467457467+2.64%2,000--8.07%--
09/17453460453455+1.11%5,000--10.26%--
09/16466466450450-4.26%22,000--11.24%--
09/154704704704700%4,000--7.3%--
09/14480480470470-3.09%4,000--7.3%--
09/11487487485485-1.02%3,000--4.15%--
09/10499500490490-2%8,000--2.97%--
09/09500500500500-0.2%2,000--0.6%--
09/08505505501501-2.72%6,000--0.2%--
09/07524524501515+0.98%6,000-+3%--
09/04510510510510-2.86%1,000-+2.82%--
09/03520525520525+1.74%4,000-+6.28%--
09/02530540516516-2.64%7,000-+5.31%--
09/01519530515530+2.12%19,000-+8.83%--
08/31523527519519-4.42%14,000-+7.45%--
08/28550554531543+0.56%27,000-+13.36%--
08/27530554509540+0.56%38,000-+13.68%--
08/26555555532537-3.24%19,000-+14.26%--
08/25567567555555-2.29%21,000-+19.61%--
08/24554570551568+4.41%31,000-+23.75%--
08/21535556534544+1.87%31,000-+20.35%--