株価チャート

2009/09/16～2010/03/31

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
20134/1, 株式分割 1→100
2010
03/31469469469469+0.75%1009億4262万+2.97%11.560.41
03/30450465450465+3.33%1,000-+2.42%--
03/29445450441450-5.26%3,600--0.66%--
03/26479480475475-0.84%6,500-+4.86%--
03/25479479479479+1.91%1,800-+5.97%--
03/24480480466470-1.88%9,200-+4.21%--
03/234784804784790%2,600-+6.44%--
03/19480481479479-0.21%900-+6.68%--
03/18468480468480+5.26%2,700-+7.14%--
03/17456457456456+0.22%600-+1.79%--
03/16462462449455-1.09%2,100-+1.56%--
03/15450460448460+4.55%1,000-+2.68%--
03/12441441440440-0.23%500--1.79%--
03/114414414414410%100--1.78%--
03/10441441441441+0.23%100--2%--
03/094404404404400%300--2.22%--
03/084404404404400%1,500--2.44%--
03/054404404404400%900--2.65%--
03/04442442425440-2.65%500--2.65%--
03/02450452450452-1.74%600--0.22%--
03/01460460460460+3.84%600-+1.77%--
02/26443443443443+0.68%100--1.77%--
02/244404404404400%100--2.44%--
02/22440440440440-2.22%1,400--2.44%--
02/19450450450450+4.65%100--0.22%--
02/17430430430430-2.27%200--4.44%--
02/15440440440440-2.22%1,600--2.44%--
02/124504504504500%100-0%--
02/094504504504500%100-0%--
02/05440450440450-0.44%1,200-+0.22%--
02/04451452451452+0.22%1,400-+1.12%--
02/01478478449451-2.17%500-+1.12%--
01/26470475461461-1.91%3,400-+3.83%--
01/25470470470470+3.75%2,000-+6.09%--
01/22465465453453-2.37%1,100-+2.72%--
01/21464464464464+0.87%100-+5.69%--
01/18460460460460-0.86%1,500-+5.5%--
01/144644644644640%100-+6.91%--
01/08459464459464+4.74%600-+7.66%--
01/07443443443443-3.7%100-+3.26%--
01/05460460460460-0.86%1,300-+7.48%--
01/04464464464464+1.53%300-+8.92%--
2009
12/30447457447457+2.7%800-+7.78%--
12/29445445445445+3.25%300-+5.45%--
12/28431431431431-2.05%100-+2.38%--
12/254404404404400%500-+4.51%--
12/244404404404400%200-+4.51%--
12/224404404404400%500-+4.51%--
12/214404404404400%200-+4.76%--
12/184404404404400%1,200-+4.76%--
12/17440440440440+2.33%200-+5.01%--
12/164304304304300%200-+2.63%--
12/15426430426430+1.18%1,300-+2.63%--
12/14423425423425+2.41%400-+1.43%--
12/11412420412415-1.19%1,400--0.95%--
12/10413420413420+1.2%1,100-+0.24%--
12/08415415415415-2.35%100--1.19%--
12/01425425425425+2.91%12,400-+1.19%--
11/30413413413413+1.98%100--1.67%--
11/26405405405405+1.25%400--3.57%--
11/244004004004000%100--4.99%--
11/19400400400400-0.25%600--5.21%--
11/18410410401401-2.2%200--4.98%--
11/174104104054100%2,300--3.07%--
11/164154154104100%1,600--3.07%--
11/134074104074100%500--3.07%--
11/12410410410410+0.74%700--3.3%--
11/11410410407407-4.01%200--4.24%--
11/10408424408424-3.64%4,800--0.47%--
11/09440440440440+0.46%400-+3.29%--
11/06435438433438+3.06%3,300-+2.82%--
11/05425425425425-2.97%100--0.23%--
11/02430438430438+1.86%500-+2.58%--
10/30430430430430+1.18%300-+0.94%--
10/294254254254250%400--0.47%--
10/28427427425425-1.16%200--0.7%--
10/26426430426430+1.18%1,000-+0.23%--
10/23425425425425-1.16%3,000--0.93%--
10/224304304304300%100-0%--
10/21425430425430+1.18%1,600-0%--
10/20416425416425+0.47%600--0.93%--
10/19423423423423+1.93%100--1.17%--
10/16415415415415-2.35%800--2.81%--
10/15425426425425-0.47%1,600--0.47%--
10/13423427421427+2.15%4,300-+0.23%--
10/09418418418418+0.72%200--1.65%--
10/08411415411415+1.72%300--2.35%--
10/07408408408408-0.97%500--4%--
10/06412415412412-0.24%700--3.06%--
10/05417417413413-5.92%1,400--2.82%--
10/024394394394390%200-+3.05%--
10/01440440439439+0.92%600-+3.29%--
09/30435435435435+1.16%200-+2.59%--
09/29430430430430+0.23%100-+1.65%--
09/28440440429429-2.5%600-+1.42%--
09/25444444440440-1.12%700-+4.02%--
09/24430445428445+5.45%1,500-+5.45%--
09/18422422422422-4.09%100-+0.24%--
09/17450450440440-2.11%500-+4.27%--
09/16450450449450+0.33%500-+6.52%--