株価チャート

2009/06/26～2010/03/31

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
03/312832832832830%1,500--4.71%--
03/30283283283283-1.74%1,000--4.71%--
03/29289289288288-0.69%2,500--3.36%--
03/26290290290290-0.34%500--2.68%--
03/25288291288291+0.69%1,500--2.35%--
03/24294294289289-3.67%4,000--3.67%--
03/23309309300300-4.46%18,000-0%--
03/19298314298314+6.08%2,500-+4.67%--
03/182962962962960%500--1.33%--
03/17296296296296-1.33%500--1.66%--
03/163003003003000%1,500--0.33%--
03/15300300300300+0.67%3,500--0.33%--
03/092982982982980%1,500--1%--
03/08302302298298-1.65%4,000--1%--
03/05300303300303+1%2,000-+1%--
03/04300300300300-1.32%3,500-+0.33%--
02/26304304304304+2.36%1,000-+1.67%--
02/22297297297297-1.66%19,500--0.34%--
02/19299302299302-1.63%1,500-+1.34%--
02/18300307299307+2.68%13,500-+3.37%--
02/17299299299299+1.36%1,000-+0.67%--
02/16295295295295+0.34%1,000--0.34%--
02/15294294294294-2%500--0.34%--
02/09300300300300+2.04%4,000-+1.69%--
02/052942942942940%500--0.34%--
02/04295295294294-0.34%1,000--0.34%--
02/03295295295295-1.34%3,000-0%--
01/26299299299299+0.67%1,000-+1.01%--
01/20304305297297-7.19%20,500-+0.34%--
01/18301320301320+4.23%6,500-+8.11%--
01/15298307298307+2.33%9,500-+4.07%--
01/133003003003000%500-+1.69%--
01/07300300300300-4.76%1,000-+1.69%--
01/05315315315315+3.28%4,000-+6.78%--
2009
12/30305305305305+1.67%500-+3.39%--
12/212953002953000%20,000-+1.69%--
12/182953002953000%1,500-+1.35%--
12/17290300290300+6.01%2,500-+1.01%--
12/15283283283283+1.07%2,000--5.03%--
12/11285285280280-1.06%6,000--6.04%--
12/10283284280283-1.74%6,500--5.35%--
12/07286288286288-2.37%6,500--4%--
12/03285295285295+3.51%3,000--1.99%--
12/02285285285285-0.35%3,000--5.32%--
11/30286286286286+2.14%500--5.3%--
11/242802802802800%1,500--7.59%--
11/20290290280280-5.08%21,000--8.5%--
11/19295295295295-0.67%1,000--4.22%--
11/18300300297297-0.34%2,500--4.19%--
11/17298298298298+1.02%1,000--4.18%--
11/12298298295295-2.64%1,000--5.75%--
11/10303303303303+1.68%500--3.5%--
11/06298298298298-2.61%1,500--5.7%--
11/05306306306306-0.65%4,500--3.77%--
11/04300308295308+0.98%9,000--3.45%--
11/02300305300305+1.67%3,500--4.39%--
10/293003003003000%500--6.54%--
10/28301301300300-1.96%8,500--6.83%--
10/26306307306306-3.16%1,500--5.26%--
10/21307316307316+0.96%1,000--2.77%--
10/20318318303313-3.1%22,500--4.28%--
10/19315323315323+2.54%3,000--1.52%--
10/16310315310315+5%1,000--4.26%--
10/153053053003000%2,000--9.09%--
10/14300300300300-1.64%1,500--9.64%--
10/132953052953050%6,500--8.68%--
10/05305305305305+1.67%4,000--9.23%--
09/30300301300300-3.23%7,000--11.24%--
09/29315315300310-4.62%10,000--8.82%--
09/25324325320325-4.13%3,500--4.69%--
09/24339339339339-1.45%18,000--1.17%--
09/18340344334344+0.29%8,000-+0.58%--
09/15342343342343+3.94%5,000-+0.59%--
09/14330330330330+1.54%1,000--2.94%--
09/09325325325325-4.41%500--4.41%--
09/07340340340340-2.02%5,500-0%--
08/20347347347347-1.42%17,500-+2.06%--
08/19342352342352+9.32%2,000-+3.53%--
08/18324324322322+2.22%15,000--5.29%--
08/12315315315315-7.35%500--7.62%--
08/103403403403400%1,500--0.87%--
08/07340340340340+4.62%2,500--0.87%--
08/04325325325325-8.45%1,000--4.97%--
07/27355355355355+1.43%1,500-+3.5%--
07/243503503503500%1,500-+2.34%--
07/233503503503500%2,500-+2.64%--
07/22350350350350+1.45%1,500-+2.94%--
07/21349349345345-1.43%10,500-+1.47%--
07/173503503503500%10,500-+3.24%--
07/143503503503500%7,000-+3.24%--
07/133503503503500%1,500-+3.55%--
07/103503503503500%3,500-+3.86%--
07/083503503503500%3,500-+3.86%--
07/07355355350350-1.41%60,500-+4.17%--
07/06330355330355+9.23%10,000-+5.65%--
07/03320325320325+1.56%5,000--2.99%--
07/02325325305320-0.93%7,000--4.48%--
07/013233233233230%3,500--3.58%--
06/303133233133230%2,500--3.58%--
06/26330330315323-5%5,500--3.58%--