株価チャート

2009/07/31～2010/03/31

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
03/317207207207200%50087億9489万-2.7%-0.4
03/29700720700720+0.7%1,700--2.96%--
03/26705725705715+1.42%1,600--3.9%--
03/257017057007050%1,400--5.62%--
03/247057107007050%1,700--6%--
03/237057057017050%600--6.13%--
03/19710710705705-0.7%200--6.37%--
03/18716716700710-1.8%2,400--6.08%--
03/16710723710723+1.83%400--4.74%--
03/15706715702710-3.53%2,800--6.46%--
03/117367367367360%400--3.29%--
03/10736736736736+0.14%2,400--3.41%--
03/09735735735735+0.14%1,100--3.8%--
03/08761776733734-3.42%1,500--4.3%--
03/05760760760760-5%400--1.55%--
02/26775800775800+3.23%900-+2.96%--
02/25775775775775+1.97%100--0.39%--
02/22760760760760-1.3%1,000--2.31%--
02/187707707707700%100--0.65%--
02/17770785770770+2.67%6,900--0.26%--
02/157507507507500%300--2.47%--
02/12740750740750-4.46%800--1.7%--
02/10765785765785+9.03%500-+3.56%--
02/09720720720720-10%400--4.38%--
02/05763800763800+3.9%500-+6.67%--
02/04770770770770-1.28%500-+3.63%--
02/03780780780780-1.27%1,000-+5.26%--
02/02760790760790+3.95%600-+7.05%--
01/29750770750760+1.33%2,100-+3.4%--
01/28740750732750-0.66%800-+2.46%--
01/22740755739755-2.58%800-+3.57%--
01/197757757757750%100-+6.6%--
01/18735775735775+5.44%2,100-+6.46%--
01/15725735721735-2.65%1,700-+1.38%--
01/147557557557550%100-+4.72%--
01/13752770751755-5.63%1,200-+5.3%--
01/128008008008000%200-+12.2%--
01/08800801800800-6.98%2,800-+12.83%--
01/07909909802860-3.37%5,200-+21.99%--
01/06874890864890+9.2%1,400-+27.32%--
01/05920934785815+3.82%4,700-+17.44%--
01/04685785685785+14.6%2,100-+13.44%--
2009
12/306856906856850%1,100--0.72%--
12/28648685648685-0.44%600--1.15%--
12/25601708601688+10.97%1,800--1.29%--
12/24629660620620-1.43%1,200--11.43%--
12/21630630619629-1.72%800--11.03%--
12/18650680640640-0.78%2,900--10.36%--
12/17655655625645+3.2%1,000--10.04%--
12/16619639619625-13.07%4,600--13.19%--
12/11658719658719+2.42%1,900--0.69%--
12/10702702702702-3.84%200--3.04%--
12/03680740670730+7.35%1,300-+0.55%--
11/306806806806800%600--6.46%--
11/27680680670680-2.86%400--6.98%--
11/26701701700700-12.5%400--4.5%--
11/25660800650800+14.29%2,800-+8.84%--
11/24575700575700+12%2,400--4.63%--
11/20650650621625-5.3%900--15.08%--
11/196606606606600%100--11.05%--
11/18660660660660-5.71%200--11.65%--
11/176867006867000%400--6.91%--
11/16700700700700-2.91%500--7.41%--
11/05721721721721-4.63%400--5.01%--
11/027567567567560%100--0.79%--
10/307567567567560%400--1.05%--
10/207557567557560%1,500--1.18%--
10/19756756756756-2.95%300--1.43%--
10/16760779760779+2.37%1,400-+1.43%--
10/15761761761761-4.88%100--1.04%--
10/14790800785800+1.27%1,100-+3.63%--
10/13721790710790+9.57%3,300-+2.07%--
10/09723723721721-0.55%700--7.09%--
10/08725725725725+0.28%1,000--7.17%--
10/07723723723723+0.28%100--8.13%--
10/06732732720721-2.7%1,200--9.08%--
10/02741741741741-3.77%100--7.26%--
10/017707707707700%600--4.23%--
09/30770770770770+5.48%100--4.7%--
09/29740740730730-3.95%300--10.1%--
09/167617617607600%500--7.09%--
09/14760760760760-0.39%300--7.77%--
09/11763763763763-0.78%100--8.07%--
09/10777777769769-1.54%600--8.23%--
09/09785785781781-1.26%200--7.57%--
09/077917917917910%500--6.94%--
08/31791791791791+0.13%100--7.49%--
08/25790790790790-1.5%100--8.03%--
08/21802802802802+1.26%100--7.07%--
08/20792792792792+0.25%100--8.55%--
08/19790790790790-1.25%100--9.2%--
08/14795800795800+1.91%200--8.47%--
08/12800800785785-1.88%2,200--10.59%--
08/11809818800800-4.19%5,000--9.4%--
08/10834835825835-0.6%1,500--5.76%--
08/07840840840840-1.75%1,700--5.41%--
08/05855855855855+0.59%500--3.82%--
08/04850850850850-0.58%1,600--4.39%--
08/03861861850855-2.62%2,400--3.82%--
07/318788828788780%1,800--1.24%--