株価チャート

2009/10/20～2010/03/31

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
03/31389389387387+1.31%1,00071億2080万+1.57%10.39-
03/303803823773820%3,000-+0.53%--
03/29381382375382-1.55%7,000-+0.53%--
03/263883883883880%2,000-+2.37%--
03/25388388388388+0.52%3,000-+2.37%--
03/24383386383386+0.26%1,500-+2.12%--
03/23385385383385+0.79%12,500-+1.85%--
03/19381384381382-0.78%7,000-+1.06%--
03/18380386380385+1.32%20,000-+2.12%--
03/17381381380380+0.53%3,000-+0.8%--
03/16378378378378-0.53%3,000-+0.27%--
03/15377380377380+1.33%1,500-+1.06%--
03/12380380375375-2.09%5,000--0.27%--
03/10383383383383+0.79%1,000-+2.13%--
03/08380380380380-0.52%1,000-+1.6%--
03/05382382382382+1.6%1,500-+2.14%--
03/04378378376376+0.27%1,500-+0.53%--
03/03375375375375+0.27%1,000-+0.54%--
03/02375375374374-2.35%3,000-+0.27%--
03/01383383383383+0.52%500-+2.41%--
02/25374389374381+0.53%13,500-+2.14%--
02/24380380374379+1.34%2,000-+1.61%--
02/23375375374374-1.32%1,500-+0.27%--
02/22378379378379+1.34%6,000-+1.61%--
02/19372374372374+0.81%1,500-+0.27%--
02/18371371371371-0.8%1,500--0.54%--
02/16374374374374-0.27%1,000-0%--
02/15375375375375+0.81%2,000-+0.27%--
02/12372372372372-1.33%500--0.53%--
02/10377377377377+1.07%1,000-+0.8%--
02/09373373373373-1.06%500--0.27%--
02/083773773773770%1,000-+0.8%--
02/053773773773770%1,000-+0.8%--
02/04377377377377+1.89%1,000-+1.07%--
02/033703703703700%3,000--0.8%--
02/02370370370370+1.93%1,000--0.8%--
02/013633633633630%2,000--2.68%--
01/29363363363363-0.82%1,500--2.68%--
01/28368370366366-1.08%5,000--1.88%--
01/273703703703700%500--0.8%--
01/26370370370370-0.8%3,000--0.54%--
01/25370373370373+0.27%1,500-+0.27%--
01/22372372372372-2.11%2,000-0%--
01/213803803803800%2,000-+2.43%--
01/20380380380380+0.26%8,000-+2.43%--
01/19380380379379+1.07%2,000-+2.43%--
01/18375375375375-0.27%1,500-+1.35%--
01/15375376375376+0.27%1,000-+1.62%--
01/14372380372375-1.32%8,500-+1.63%--
01/13380384380380+0.53%2,000-+2.98%--
01/123803803773780%3,000-+3%--
01/083783783783780%1,000-+3.28%--
01/073783783783780%500-+3.85%--
01/063783783703780%2,000-+4.13%--
01/05378378378378+2.16%7,000-+4.42%--
01/04361370361370+1.09%4,500-+2.49%--
2009
12/30369369366366-0.81%1,000-+1.67%--
12/29370370369369-0.27%1,000-+2.5%--
12/283633703633700%1,000-+2.78%--
12/253703703703700%500-+2.78%--
12/24368374368370+2.49%4,500-+2.78%--
12/22366366361361-1.63%1,500-+0.28%--
12/21367367367367+3.09%5,000-+1.66%--
12/18364364356356-1.66%2,500--1.39%--
12/17358364358362+0.56%5,500-+0.28%--
12/163573603573600%2,500--0.55%--
12/15356360355360-1.37%2,500--0.55%--
12/14365365365365-1.35%1,000-+0.83%--
12/10370370370370+1.37%1,000-+2.21%--
12/093613693613650%32,500-+0.83%--
12/08368368365365-1.62%4,000-+0.55%--
12/073763763713710%9,500-+2.2%--
12/04370371365371+3.34%8,000-+2.2%--
12/03359359359359+2.57%500--1.37%--
12/01340350340350+3.55%3,000--3.85%--
11/30338338338338+0.3%2,500--7.4%--
11/27341341337337-3.99%7,000--8.17%--
11/26352352351351+0.29%1,000--4.62%--
11/25352352350350-0.57%2,500--5.15%--
11/20365365352352-1.4%5,500--4.86%--
11/19360360357357-0.83%3,500--3.51%--
11/18362362360360-3.74%4,500--2.96%--
11/17374374374374+2.47%1,000-+0.81%--
11/16370370365365-1.35%3,000--1.62%--
11/133703703703700%500-0%--
11/123633703633700%8,000-0%--
11/11368370362370-0.8%5,500-0%--
11/10373373373373+1.08%1,500-+0.81%--
11/09370370369369-0.81%1,000--0.27%--
11/05372372372372+1.09%1,500-+0.54%--
11/04367368367368+0.27%1,000--0.54%--
11/02367370367367-0.27%3,500--1.08%--
10/30368368368368+0.55%1,000--1.08%--
10/28372372366366-1.88%5,500--1.61%--
10/27373373373373-1.84%4,000-0%--
10/26378380378380+0.8%5,500-+1.88%--
10/233773773773770%3,500-+1.07%--
10/22374377374377+0.8%2,000-+1.07%--
10/21370374370374-0.8%6,000-+0.27%--
10/20376377370377+1.07%11,000-+0.8%--