株価チャート

2009/11/02～2010/03/31

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
03/31510512510512+0.39%90093億1840万+0.2%-0.58
03/30510510509510+0.39%1,300--0.2%--
03/29513515508508-1.93%2,500--0.59%--
03/265125185115180%1,500-+1.57%--
03/25512518511518+1.37%6,000-+1.57%--
03/24511515511511-0.58%900-+0.39%--
03/23511515511514-0.77%7,800-+0.98%--
03/19518518518518+1.57%3,300-+1.97%--
03/18512514510510-0.39%2,300-+0.39%--
03/17517518510512+0.39%5,400-+0.79%--
03/165055165035100%5,500-+0.39%--
03/15515515500510-0.97%6,100-+0.2%--
03/12511515511515+0.98%300-+0.98%--
03/11512518510510-0.39%1,500--0.2%--
03/10512515512512-0.58%2,000-0%--
03/09512518510515+0.59%7,800-+0.78%--
03/085205205125120%5,600-+0.2%--
03/055125125125120%300-0%--
03/04511512511512+0.39%300--0.19%--
03/03507510507510+0.79%1,100--0.58%--
03/02506506506506+0.6%300--1.56%--
03/01505510503503-1.37%2,100--2.52%--
02/26505510505510+1.59%400--1.35%--
02/25507508502502-0.59%400--3.28%--
02/245055055055050%200--3.07%--
02/23508508505505-0.59%200--3.26%--
02/22503508503508+0.99%2,700--3.05%--
02/19510510503503-0.4%1,700--4.19%--
02/18503505503505+0.8%1,100--4.36%--
02/17500501500501+0.2%400--5.65%--
02/16500500500500-0.4%1,100--6.37%--
02/155015115015020%1,500--6.34%--
02/12505505502502-1.76%1,400--6.69%--
02/10518518505511-1.35%1,400--5.55%--
02/09519519510518-1.15%3,400--4.43%--
02/08540540520524-2.78%2,300--3.68%--
02/055265395185390%800--1.28%--
02/04532540532539+0.75%1,300--1.46%--
02/03533537527535+5.94%800--2.37%--
02/02504505503505+0.2%1,400--7.85%--
02/01514524504504-5.62%2,800--8.53%--
01/29535539532534+0.19%900--3.61%--
01/28532533532533+0.19%200--3.79%--
01/275325325325320%100--4.14%--
01/26545545532532-2.56%2,200--4.32%--
01/25537546531546+0.92%2,400--1.97%--
01/22549549541541-0.73%200--2.87%--
01/21548548545545-0.55%500--1.98%--
01/20548548543548+0.92%1,600--1.62%--
01/19540548540543+0.37%1,000--2.51%--
01/18551551539541-1.81%3,900--3.05%--
01/15559570550551-4.84%5,900--1.43%--
01/14567579567579+2.48%500-+3.39%--
01/13565565565565-1.22%100-+0.89%--
01/12563572563572+1.78%1,100-+2.14%--
01/08562562562562+0.36%100-+0.36%--
01/07560560560560+0.9%200-+0.18%--
01/065555555555550%100--0.72%--
01/05568568544555-1.77%2,500--0.89%--
01/045695695655650%300-+0.71%--
2009
12/305645655575650%1,200-0%--
12/295555655555650%500--0.7%--
12/28540565535565+3.48%5,900--1.22%--
12/25560560535546-2.5%1,500--5.04%--
12/24560560560560-3.28%200--3.28%--
12/22551579551579+5.27%900--0.86%--
12/21550550549550-0.36%400--6.62%--
12/18571571550552-1.6%2,000--7.07%--
12/17560561552561+1.26%900--6.5%--
12/16546554540554+3.36%1,500--8.43%--
12/15532536532536+0.94%800--12.27%--
12/14551551530531-4.67%1,300--13.94%--
12/11565565557557-0.18%500--10.59%--
12/10568569557558-2.11%1,100--11.15%--
12/095665705665700%500--9.95%--
12/085645715645700%1,500--10.66%--
12/07568572568570-1.38%1,400--11.21%--
12/04599599565578+2.3%4,100--10.66%--
12/03562575561565+1.07%3,500--13.21%--
12/02559561559559-0.18%1,300--14.66%--
12/01547560547560+0.54%1,200--15.15%--
11/30551559548557-2.45%2,300--16.24%--
11/27570571541571-2.39%4,400--14.78%--
11/26586597573585-10.82%9,700--13.2%--
11/25659659652656-1.2%6,900--3.24%--
11/24655671650664+2.15%4,600--2.21%--
11/20630652630650+2.36%4,200--4.27%--
11/19630653628635-2.31%5,400--6.62%--
11/18681683650650-5.25%3,600--4.55%--
11/17689689685686-0.58%2,200-+0.59%--
11/16689690689690-0.43%5,000-+1.32%--
11/13692693690693+0.14%2,300-+1.91%--
11/12690693690692-0.14%2,400-+1.91%--
11/11690693690693+0.43%3,400-+2.21%--
11/10693693690690-0.43%2,100-+1.92%--
11/09689693686693+1.02%4,800-+2.51%--
11/06685686684686+0.15%1,700-+1.63%--
11/05684687682685+0.29%3,200-+1.63%--
11/04683683682683+0.15%1,100-+1.49%--
11/02685685681682+0.29%1,100-+1.49%--