株価チャート

2009/09/25～2010/03/31

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
20179/1, 株式併合 2→1
2010
03/31668670668670+0.6%2,000203億9848万-1.47%113.960.72
03/30662666662666-1.48%5,500--2.06%--
03/29668676666676-2.31%16,000--0.59%--
03/266926926926920%6,000-+1.91%--
03/25684692678692+1.17%19,500-+1.91%--
03/24684684684684+0.29%500-+0.88%--
03/23674682672682+0.29%9,000-+0.74%--
03/196726806726800%6,500-+0.59%--
03/18670680670680-0.58%6,500-+0.59%--
03/176846846846840%2,000-+1.33%--
03/16682684682684+0.29%3,500-+1.63%--
03/15682682682682-0.87%2,000-+1.49%--
03/10680688670688+1.18%13,000-+2.53%--
03/09688688680680-1.45%2,500-+1.49%--
03/05688690688690+1.47%12,000-+3.14%--
03/04680680680680+0.29%6,500-+1.95%--
03/02684684678678-0.59%1,500-+1.8%--
03/016886886826820%5,500-+2.56%--
02/266846846826820%8,000-+2.71%--
02/25680682680682+0.29%4,500-+3.02%--
02/23680680680680+0.29%6,500-+2.87%--
02/22670680670678+1.19%9,500-+2.73%--
02/19670670670670+0.9%500-+1.67%--
02/15664664664664+0.3%500-+0.76%--
02/12676676662662-1.78%2,000-+0.46%--
02/10672674672674+0.9%2,500-+2.43%--
02/086686686686680%500-+1.67%--
02/05668668668668-0.89%500-+1.83%--
02/046746746746740%2,500-+2.9%--
02/03670674666674+1.2%3,500-+3.06%--
02/02666666666666+0.6%6,500-+1.99%--
02/01668668662662+0.3%5,000-+1.53%--
01/29660660660660+0.61%5,000-+1.38%--
01/27654656654656+0.61%1,000-+0.92%--
01/26652652652652+0.31%500-+0.46%--
01/22654654650650-1.52%8,500-+0.15%--
01/21660660660660+1.23%3,500-+1.85%--
01/20652660652652-0.31%5,000-+0.77%--
01/19654654654654+0.93%3,000-+0.93%--
01/18658658646648-1.82%5,500-+0.15%--
01/14654660654660+2.17%4,500-+2.01%--
01/13646646646646-0.31%6,500--0.15%--
01/12660660646648-0.31%2,500-+0.15%--
01/08646650646650-1.52%2,000-+0.62%--
01/07652660652660+1.23%3,500-+2.17%--
01/06652652652652-0.31%500-+0.93%--
01/05654654654654-0.91%2,000-+1.24%--
01/046706706606600%11,000-+2.17%--
2009
12/30648660648660+1.85%3,000-+2.33%--
12/29640648640648+0.93%8,500-+0.62%--
12/25650650642642-0.93%2,500--0.31%--
12/24640648640648+0.93%11,500-+0.47%--
12/22644650640642+0.31%5,000--0.47%--
12/21640640640640-1.23%500--0.78%--
12/18648648648648+1.57%12,000-+0.31%--
12/17646650638638-0.31%13,000--1.24%--
12/166406406406400%8,000--0.93%--
12/15640640640640-0.31%500--0.93%--
12/11642642640642+0.31%6,500--0.77%--
12/10640640640640+0.95%2,500--1.08%--
12/07642642634634-0.94%8,000--2.16%--
12/03646646640640-2.44%8,000--1.39%--
12/01656656656656+0.92%4,500-+1.08%--
11/30646650646650+1.25%7,500-+0.15%--
11/27644644642642-0.31%2,500--1.08%--
11/26644644644644-0.92%500--0.92%--
11/25650650650650+1.25%500-0%--
11/246446446426420%1,000--1.08%--
11/20642642642642-1.23%1,500--1.23%--
11/18644650644650-0.31%1,000-0%--
11/17652652652652+0.31%500-+0.31%--
11/16652652640650+0.62%16,000-0%--
11/13650650646646+0.31%2,000--0.77%--
11/12650652644644-0.92%3,000--1.23%--
11/116486506446500%13,000--0.46%--
11/106506506506500%500--0.46%--
11/09650650650650-0.61%500--0.61%--
11/05654654654654+0.93%4,000--0.3%--
11/04648648648648+0.62%3,000--1.37%--
11/02652652644644-1.23%12,000--2.13%--
10/30654654652652+0.31%4,000--1.21%--
10/29648650648650+0.62%2,500--1.52%--
10/28652652646646-0.62%6,000--2.42%--
10/27656656650650-0.91%1,000--1.96%--
10/266566566566560%500--1.2%--
10/236566566566560%500--1.35%--
10/19656656656656+0.61%1,500--1.35%--
10/16652652652652+0.31%1,500--2.1%--
10/15650650650650-0.91%6,000--2.55%--
10/14654656654656+1.86%10,500--1.94%--
10/136446446446440%500--3.88%--
10/08646650644644-0.31%10,000--4.02%--
10/07644646644646-1.22%3,500--3.87%--
10/06650656644654-0.91%8,000--2.82%--
10/05660660660660+0.92%2,500--2.08%--
10/02654654654654-0.91%1,000--3.11%--
10/01672672654660-2.37%5,500--2.22%--
09/30668676660676+1.2%12,500-+0.15%--
09/29666668666668+1.21%1,000--1.04%--
09/25664664660660-1.79%6,000--2.22%--