株価チャート

2009/10/28～2010/03/31

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
03/31238249238249+2.05%7,00035億2086万-0.8%81.46-
03/30243244236244+0.41%6,000--3.94%--
03/292432432432430%1,000--5.08%--
03/262422442412430%23,000--6.18%--
03/25242244242243+0.41%42,000--7.95%--
03/242422452422420%22,000--9.7%--
03/23241245241242+0.83%28,000--11.03%--
03/192412432392400%21,000--13.04%--
03/18244245240240-0.83%18,000--14.59%--
03/17242245241242-1.22%23,000--15.09%--
03/162432452422450%10,000--15.52%--
03/15248248245245-1.21%11,000--16.95%--
03/12249249248248+0.4%6,000--17.33%--
03/11246251246247-0.4%28,000--19.02%--
03/10251251248248-2.75%26,000--20%--
03/09260260253255-1.92%41,000--19.05%--
03/08261262260260-0.38%41,000--18.5%--
03/05261262261261+0.38%8,000--19.44%--
03/04261261260260-0.38%20,000--20.73%--
03/03262262261261-0.38%8,000--21.62%--
03/02262264261262+0.38%9,000--22.26%--
03/01261264260261+0.38%15,000--23.68%--
02/26270270260260-0.76%32,000--24.86%--
02/25263274262262+0.38%85,000--25.14%--
02/24290290261261-19.94%103,000--26.48%--
02/23318326318326+5.16%2,000--9.19%--
02/22306310306310-2.52%3,000--14.13%--
02/19317318310318-8.88%5,000--12.64%--
02/18349349349349-0.29%1,000--4.64%--
02/173493513483500%168,000--4.63%--
02/16350350349350+0.29%119,000--4.89%--
02/15346351346349+1.16%39,000--5.42%--
02/12356356345345-3.09%77,000--7.01%--
02/10367367356356-3%59,000--4.3%--
02/09369369367367-0.54%10,000--1.61%--
02/08368369368369+0.54%12,000--1.07%--
02/05369370365367-0.81%22,000--1.87%--
02/043703713703700%31,000--1.07%--
02/03369373369370+0.27%136,000--1.33%--
02/02370370369369-0.27%11,000--1.6%--
02/013703703693700%23,000-+0.27%--
01/29371371370370-0.54%10,000-+2.21%--
01/28371372371372-0.27%11,000-+4.49%--
01/27374374372373-0.53%9,000-+6.57%--
01/263763763753750%10,000-+9.33%--
01/25373375373375+1.63%32,000-+11.28%--
01/22369372369369+0.27%11,000-+11.82%--
01/21368369368368-0.54%6,000-+13.58%--
01/20371371368370-0.54%20,000-+16.72%--
01/19373373372372-0.53%7,000-+19.61%--
01/18375375374374-0.8%20,000-+22.62%--
01/153773773773770%27,000-+26.51%--
01/143773773773770%19,000-+29.55%--
01/13378378377377-0.26%7,000-+32.75%--
01/12377378377378+0.27%26,000-+36.46%--
01/083773783773770%14,000-+39.11%--
01/073773773773770%30,000-+42.8%--
01/06378378377377-0.26%20,000-+46.12%--
01/05379379378378-0.26%20,000-+50.6%--
01/04378379378379-0.26%40,000-+54.69%--
2009
12/30381381379380-0.78%27,000-+59%--
12/29377383377383+1.59%113,000-+64.38%--
12/28378380376377-0.26%122,000-+66.81%--
12/25381381373378+79.15%298,000-+71.82%--
12/21210211210211-1.4%7,000--1.4%--
12/182112142102140%6,000-0%--
12/17211214211214+1.9%4,000--0.47%--
12/16211211210210-0.47%4,000--2.33%--
12/15212212211211-0.94%3,000--2.31%--
12/14211213211213+0.95%3,000--1.84%--
12/112112112092110%5,000--2.76%--
12/10211211211211+0.48%1,000--3.21%--
12/09215217207210-3.23%10,000--4.11%--
12/07217217216217+2.36%20,000--1.36%--
12/04207212205212+2.42%13,000--3.64%--
12/03202207201207+2.48%7,000--6.33%--
12/02207207201202-0.98%11,000--9.01%--
12/01206207204204-0.97%9,000--8.93%--
11/30207207206206-0.48%6,000--8.85%--
11/27210212207207-3.72%6,000--9.21%--
11/26216216210215-0.46%14,000--6.52%--
11/25217217216216-2.26%12,000--6.9%--
11/24223223218221+0.45%7,000--5.56%--
11/202202202202200%1,000--6.78%--
11/19220220220220-2.22%2,000--7.56%--
11/18225225225225+2.27%1,000--6.25%--
11/172202202202200%4,000--9.47%--
11/16222222220220-1.79%5,000--10.2%--
11/13222224222224+0.45%2,000--9.68%--
11/12223223223223-0.45%1,000--11.16%--
11/11226226224224-2.61%20,000--11.46%--
11/10228231228230+1.77%5,000--10.16%--
11/09228228226226-1.31%5,000--12.74%--
11/06230230229229-0.43%4,000--12.6%--
11/052302302302300%1,000--13.21%--
11/04230230230230-0.86%1,000--13.86%--
11/02231232231232-0.85%2,000--14.07%--
10/30235235231234+0.43%5,000--14.29%--
10/29230233230233-0.85%9,000--15.27%--
10/28235235235235+0.43%6,000--15.47%--