株価チャート

2009/04/10～2010/03/23

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
03/23438438438438-0.45%12,000--2.01%--
03/18440440440440+3.29%1,000--1.79%--
03/15426426426426-1.16%1,000--5.12%--
03/11431431431431-1.82%1,000--4.43%--
03/05439439439439+0.69%1,000--2.88%--
02/224364364364360%12,000--3.96%--
02/19437437430436-0.91%3,000--4.18%--
02/17440440440440-1.79%2,000--3.72%--
02/08448448448448+3.7%1,000--2.4%--
02/014324324324320%1,000--6.29%--
01/26432432432432-1.59%1,000--7.1%--
01/25439439439439-0.23%1,000--6%--
01/22446446440440-3.08%14,000--5.98%--
01/21452454450454-1.3%7,000--3.4%--
01/19447460447460+2.91%6,000--2.34%--
01/14447447447447-1.76%5,000--5.3%--
01/13455455455455-0.22%1,000--3.81%--
01/12456456456456+0.22%2,000--3.8%--
01/08460462455455-1.09%3,000--4.21%--
01/074604604604600%1,000--3.56%--
01/064604604604600%1,000--3.77%--
01/054604604604600%1,000--4.17%--
01/04460460460460+1.77%3,000--4.56%--
2009
12/24452452452452-3.21%1,000--6.42%--
12/22467467467467-0.21%18,000--3.71%--
12/214684684684680%1,000--3.9%--
12/18470470468468-0.43%4,000--4.1%--
12/15470470470470-1.05%12,000--4.08%--
12/14475475475475+0.64%3,000--3.46%--
12/09470472470472-1.67%8,000--4.45%--
12/044804804804800%1,000--3.23%--
12/02480480480480-1.03%1,000--3.61%--
12/01485485485485-4.9%1,000--3%--
11/245105105105100%11,000-+1.59%--
11/20510510510510+5.15%1,000-+1.59%--
11/18475485475485+1.04%3,000--3.58%--
11/16480480480480+2.13%1,000--5.14%--
11/13475475470470-5.05%6,000--7.48%--
11/12495495495495+3.99%1,000--3.13%--
11/094764764764760%13,000--7.21%--
11/064764764764760%1,000--7.57%--
11/05476476476476-3.84%1,000--8.11%--
11/04495495495495-0.2%1,000--4.81%--
10/264964964964960%8,000--4.98%--
10/224964964964960%2,000--5.16%--
10/21496496496496-1.2%2,000--5.52%--
10/205025025025020%1,000--4.74%--
10/195025025025020%1,000--5.1%--
10/155095095025020%2,000--5.28%--
10/14502502502502-1.38%1,000--5.46%--
10/135095095095090%1,000--4.5%--
10/07509509509509-1.17%2,000--4.68%--
10/05517517515515-2.65%2,000--3.74%--
10/02529529529529-0.38%1,000--1.31%--
09/245315315315310%11,000--0.93%--
09/18531531531531+1.72%1,000--1.12%--
09/09522522522522-0.57%1,000--2.79%--
09/08525525525525-0.94%1,000--2.42%--
09/02534534530530-0.75%2,000--1.49%--
08/31534534534534-1.84%6,000--0.93%--
08/24544544544544-0.18%9,000-+0.93%--
08/20540545540545+0.74%4,000-+1.3%--
08/19541541541541+0.93%3,000-+0.56%--
08/185365365365360%3,000--0.37%--
08/17536536536536+0.37%1,000--0.56%--
08/06534534534534-0.19%1,000--0.93%--
08/05535535535535-0.56%1,000--0.93%--
08/04538538538538+0.56%1,000--0.37%--
07/23535535535535-2.73%1,000--0.93%--
07/225505505505500%16,000-+1.85%--
07/21530550530550+3.77%8,000-+1.85%--
07/17530530530530-1.67%1,000--1.85%--
07/14539539539539+0.75%2,000--0.37%--
07/075355355355350%1,000--1.11%--
07/065355355355350%1,000--0.93%--
07/03535535535535-1.47%1,000--0.93%--
07/02536543536543+2.45%4,000-+0.56%--
06/23530530530530-2.57%8,000--1.85%--
06/22538544538544-1.09%12,000-+0.74%--
06/19540550540550+2.8%8,000-+1.85%--
06/16530535530535-0.37%6,000--0.74%--
06/085375375375370%1,000--0.19%--
06/03540540537537-0.56%2,000-0%--
06/02549549540540+1.89%2,000-+0.56%--
05/28530530530530-1.85%3,000--1.12%--
05/26540540540540-0.74%7,000-+0.75%--
05/255445445445440%1,000-+1.68%--
05/225445445445440%3,000-+1.87%--
05/21544544544544+0.37%1,000-+1.68%--
05/19542542542542-1.81%1,000-+1.31%--
05/18552552552552+3.76%1,000-+3.18%--
05/14532532532532-1.48%1,000--0.56%--
05/115405405405400%1,000-+0.93%--
05/08540540540540-3.4%1,000-+0.75%--
05/07559559559559+1.64%1,000-+4.29%--
04/225505505505500%10,000-+2.61%--
04/21540550540550+3.77%2,000-+2.61%--
04/15530530530530+0.38%2,000--1.3%--
04/13528528528528+0.19%1,000--2.04%--
04/105275275275270%1,000--2.59%--