株価チャート

2009/09/11～2010/03/31

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
03/31590590590590-1.01%1,00069億9543万-3.44%74.492.15
03/30596596596596-3.09%5,000--2.45%--
03/29615615615615-4.95%1,000-+0.82%--
03/26650650647647+3.19%2,000-+6.07%--
03/25620647620627+1.13%4,000-+3.13%--
03/24630635620620-2.36%5,000-+2.14%--
03/23616635616635+1.76%6,000-+4.79%--
03/19620624620624+1.96%3,000-+3.14%--
03/18612612612612-0.49%2,000-+1.32%--
03/17615615615615-0.16%3,000-+1.99%--
03/16616616616616-0.48%2,000-+2.16%--
03/15619619619619+1.31%2,000-+2.65%--
03/12611611611611+0.16%1,000-+1.5%--
03/11610610610610-2.24%1,000-+1.33%--
03/10624624624624+0.81%8,000-+3.83%--
03/09615620610619+0.65%5,000-+3.17%--
03/08615616615615+1.15%3,000-+2.84%--
03/05608608608608-1.62%1,000-+1.84%--
03/04618618618618+3%1,000-+3.69%--
03/01600600600600+0.33%1,000-+0.84%--
02/26597598597598+1.7%2,000-+0.67%--
02/25588588588588-1.51%1,000--0.84%--
02/24597597597597+1.7%1,000-+0.67%--
02/23580587578587+1.73%3,000--1.18%--
02/22581581575577-2.2%7,000--2.86%--
02/195905905905900%2,000--0.84%--
02/18595595590590-1.67%3,000--0.67%--
02/166006006006000%1,000-+1.18%--
02/15600600600600+0.84%2,000-+1.52%--
02/12599599595595-0.83%3,000-+1.02%--
02/105976005956000%10,000-+2.21%--
02/09602602600600-0.5%4,000-+2.56%--
02/08603604603603+0.33%6,000-+3.61%--
02/05598608598601-3.06%7,000-+3.62%--
02/04620620620620+1.64%1,000-+7.45%--
02/03607610607610+2.52%3,000-+6.46%--
02/02595595595595-0.67%1,000-+4.39%--
02/015995995995990%3,000-+5.46%--
01/29592599592599+2.39%3,000-+6.21%--
01/28585585585585-0.17%1,000-+4.09%--
01/275865865865860%2,000-+4.83%--
01/265865865865860%1,000-+5.4%--
01/25594596586586+1.74%3,000-+5.97%--
01/18576576576576-1.71%1,000-+4.73%--
01/15586586586586+3.17%1,000-+6.93%--
01/13568568568568-5.02%1,000-+4.03%--
01/12620620598598-1.97%15,000-+9.93%--
01/08607610606610+2.18%6,000-+12.55%--
01/07598602597597+1.19%4,000-+10.56%--
01/05590590590590+2.25%1,000-+9.26%--
01/04577577577577+1.58%2,000-+7.05%--
2009
12/30558568558568+4.22%4,000-+5.38%--
12/295455455455450%1,000-+0.93%--
12/28545545545545+0.74%1,000-+0.55%--
12/25544544541541-0.55%5,000--0.37%--
12/24534544534544+0.74%2,000--0.18%--
12/22535540535540-0.92%2,000--1.28%--
12/21535545535545+3.81%4,000--0.55%--
12/16518525518525+0.96%2,000--4.55%--
12/14524524520520-2.26%3,000--5.97%--
12/10532532532532-1.48%7,000--4.32%--
12/09540540540540+3.65%1,000--3.4%--
12/07521521521521-1.88%1,000--7.3%--
12/04530531511531+4.32%3,000--5.85%--
12/03510510507509-0.2%5,000--10.23%--
12/025105105105100%3,000--10.53%--
12/01538538510510-1.92%5,000--11.15%--
11/30530530520520-0.38%3,000--9.88%--
11/27522522522522-1.51%1,000--10%--
11/25543543530530-1.85%3,000--9.25%--
11/20541541540540+1.12%2,000--8.01%--
11/19562562534534-6.97%2,000--9.49%--
11/18574574574574-0.17%1,000--3.2%--
11/16575575575575-1.03%1,000--3.2%--
11/13581581581581+0.17%2,000--2.52%--
11/12580580580580-0.34%2,000--2.68%--
11/10582582582582-1.69%7,000--2.68%--
11/09594594592592+1.02%3,000--1%--
11/05586586586586+0.69%1,000--2.33%--
11/04582582582582-0.68%1,000--3%--
11/02597597586586+0.17%3,000--2.5%--
10/28595595585585-1.02%3,000--2.82%--
10/235915915915910%1,000--1.99%--
10/22591591591591+0.17%1,000--1.99%--
10/16590590590590-3.28%7,000--2.16%--
10/136106106106100%6,000-+0.99%--
10/09600610600610+3.39%3,000-+1.16%--
10/06608608590590-1.67%3,000--2.16%--
10/05600600600600+1.87%1,000--0.5%--
10/01590590589589-0.51%7,000--2.32%--
09/30595595592592-0.5%3,000--1.99%--
09/285965965955950%4,000--1.49%--
09/25604604595595-2.46%2,000--1.65%--
09/24617617610610+0.16%5,000-+0.83%--
09/18603609601609-0.16%4,000-+0.66%--
09/17604610603610-0.16%4,000-+0.99%--
09/16619619611611-0.33%4,000-+1.16%--
09/15610613610613+0.33%2,000-+1.49%--
09/14600611600611+2.52%2,000-+1.33%--
09/11596596596596-2.77%2,000--1.16%--