株価チャート

2009/06/05～2010/03/31

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
03/31570570570570-1.38%10020億70万+9.4%9.070.26
03/29578578578578+3.21%2,300-+11.58%--
03/26560560560560+0.72%300-+8.95%--
03/25556556556556+4.91%900-+8.59%--
03/245305305305300%200-+3.92%--
03/23510530510530-1.85%700-+4.13%--
03/18540540540540+1.89%500-+6.3%--
03/17530530530530-0.75%1,200-+4.33%--
03/01528534528534+4.91%2,500-+5.33%--
02/26508509508509-1.55%1,200-+0.59%--
02/25519519517517+1.37%1,400-+2.38%--
02/245105105105100%100-+1.19%--
02/23508510508510+1.8%200-+1.59%--
02/16501501501501+1.42%500--0.2%--
02/15495495494494-0.2%400--1.4%--
02/12495495495495-0.2%200--1%--
02/104954964944960%700--0.8%--
02/09496496496496+0.2%100--0.6%--
02/08500500495495-2.37%700--0.8%--
02/05507507507507-2.31%400-+1.6%--
01/28519519519519+0.78%100-+4.01%--
01/27524524514515+0.19%5,000-+3.21%--
01/26508514508514+1.38%600-+3.01%--
01/25510510507507+1.2%1,100-+1.6%--
01/22501501501501+0.6%300-+0.2%--
01/214984984984980%300--0.6%--
01/20497498497498+0.2%4,900--0.8%--
01/19507507497497-1.97%700--1.19%--
01/12507507507507+1.6%100-+0.8%--
01/08490499490499-2.16%2,200--0.99%--
01/07510510510510-3.77%1,100-+1.19%--
01/05530530530530+0.95%1,000-+4.74%--
2009
12/28525525524525+5%3,000-+3.75%--
12/25500500500500+3.09%1,000--0.99%--
12/24485485485485+0.41%200--3.96%--
12/22483483483483+1.05%200--4.73%--
12/21478478478478-2.05%500--5.91%--
12/154884884884880%100--4.31%--
12/11488488488488+2.09%100--4.5%--
12/02478478478478-3.04%200--6.64%--
11/27480493480493+4.89%2,700--4.09%--
11/26485485470470-3.09%600--8.74%--
11/25475485475485-3.96%1,700--6.37%--
11/13505505505505+0.2%100--2.7%--
11/06504504504504-0.98%200--2.89%--
11/05510510509509-0.39%200--1.93%--
11/02520520511511-3.22%300--1.54%--
10/30528528528528+1.54%100-+1.73%--
10/28520520520520-3.35%100-+0.19%--
10/27540540538538+3.46%2,500-+3.66%--
10/26519520519520-0.57%200-+0.19%--
10/23523523523523+4.81%800-+0.97%--
10/22501501499499-4.04%1,100--3.67%--
10/20520520520520-0.19%100-0%--
10/09521521521521-5.79%100-0%--
09/28553553553553+4.93%2,400-+5.94%--
09/25527527527527+4.98%1,000-+1.15%--
09/18501502501502-0.99%600--3.65%--
09/17507507507507-1.93%100--2.69%--
09/16517517517517-0.19%100--0.77%--
09/07518518518518-0.58%200--0.96%--
08/315215215215210%200--0.57%--
08/275315315175210%2,600--0.95%--
08/26521521521521+2.36%100--1.33%--
08/25547547509509-5.39%2,700--3.96%--
08/24528538528538+3.26%600-+1.13%--
08/17521521521521+0.77%500--2.43%--
08/12519519517517+1.37%2,200--3.54%--
08/115105105105100%500--5.38%--
08/10510515510510-0.39%1,600--5.73%--
08/065125125125120%100--5.88%--
08/05512512512512-1.54%100--6.4%--
08/03520520520520+0.19%200--5.63%--
07/31519519510519-1.89%1,300--6.82%--
07/30529529529529+3.73%100--6.21%--
07/29539539510510+0.79%700--9.73%--
07/28528528505506-9.48%1,500--10.92%--
07/27563563559559+2.95%2,400--2.44%--
07/24573573523543-0.91%4,500--5.57%--
07/23548548548548+5.38%100--4.7%--
07/22520520520520-0.95%100--9.57%--
07/16522525522525+0.96%200--8.85%--
07/13520520520520+2.97%100--9.88%--
07/09545545505505-8.18%1,400--12.48%--
07/07550550550550-0.9%200--4.51%--
07/06560560555555-1.77%300--2.97%--
07/025705705655650%700--0.35%--
07/01579579565565-2.59%600-+0.53%--
06/29581581580580+1.58%1,500-+4.13%--
06/26580580571571+0.18%500-+3.82%--
06/25610610570570-3.39%700-+4.78%--
06/24580590580590+1.72%700-+9.26%--
06/18580580580580+1.75%200-+8.61%--
06/16580580570570-1.72%500-+8.16%--
06/15593593580580+0.35%3,600-+11.11%--
06/12578578568578-7.96%4,000-+12.23%--
06/11648648628628-4.56%300-+24.11%--
06/10685785658658-3.94%9,700-+32.66%--
06/09634685634685+19.13%2,200-+41.53%--
06/05574575574575+1.77%1,000-+22.08%--