株価チャート

2009/09/04～2010/03/31

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
20146/24, 株式併合 1.05→1
20144/1, 株式分割 1→1.095
201310/1, 株式分割 1→200
2010
03/31760774760774+4.48%83211億7980万+18.87%-1.25
03/30741741741741-0.58%208-+15.55%--
03/29745745745745+3.2%208-+17.51%--
03/26722722722722+0.07%624-+15.14%--
03/25721721721721+5.7%1,040-+16.18%--
03/246976976836830%2,497-+10.98%--
03/23654683654683+5.19%2,705-+11.52%--
03/196496496496490%1,040-+6.37%--
03/186496496496490%624-+6.72%--
03/17649649644649+2.27%832-+7.08%--
03/16634634634634+7.32%416-+4.87%--
03/155915915915910%208--2.12%--
03/12649649591591-8.89%1,248--2.44%--
03/086496496496490%1,040-+6.9%--
03/046496496496490%624-+7.25%--
03/036496496496490%624-+7.43%--
03/02649649649649-0.74%416-+7.61%--
03/01668668654654+1.49%416-+8.77%--
02/26591644591644-2.9%1,248-+7.71%--
02/25630663630663+5.34%1,040-+11.29%--
02/246306306306300%624-+6%--
02/23630630630630+16.76%832-+6.18%--
02/16539539539539+0.09%832--8.9%--
02/15577577539539-0.36%832--9.29%--
02/12541541541541+0.45%208--9.27%--
02/08538538538538-5.08%208--10.28%--
02/055395675395670%416--5.94%--
02/02577577567567-0.08%624--6.41%--
01/29568568568568-1.58%208--6.33%--
01/28572577572577-4%1,664--4.66%--
01/27601601601601-6.65%208--0.36%--
01/25600644600644+7.21%416-+6.91%--
01/22586600586600+2.04%416-+0.22%--
01/21588588588588-3.7%208--1.29%--
01/19610615610611-2.23%832-+2.85%--
01/18625625625625-2.26%2,289-+5.91%--
01/15639639639639+4.72%208-+8.9%--
01/14611611610610-0.39%1,248-+4.17%--
01/136136136136130%416-+4.22%--
01/12618618610613-1.92%624-+4.4%--
01/07644644625625+4%1,872-+5.91%--
01/05601601601601+4.08%1,248-+2.01%--
2009
12/30594594570577-4.3%1,664--1.99%--
12/29584603584603-1.49%624-+2.07%--
12/28606612606612+4.43%624-+3.26%--
12/25572586572586-5.43%3,953--1.45%--
12/24601620601620+6.61%832-+3.69%--
12/22582582582582-3.2%208--3.07%--
12/21615615601601-3.85%832--0.69%--
12/186256256256250%208-+2.1%--
12/17625630625625-1.52%1,872-+1.11%--
12/15634634634634+10.92%208-+1.19%--
12/14567601567572+7.21%2,705--9.92%--
12/105345345345340%208--17.15%--
12/09538538534534-7.5%832--18.55%--
12/08577577577577+3.45%416--13.13%--
12/07562562558558+3.57%832--16.91%--
12/04538538529538+1.82%1,040--20.72%--
12/03519529509529+1.85%2,289--23.15%--
12/02530530508519-6.98%2,913--25.42%--
12/01558558558558-7.12%1,456--21.07%--
11/26601601601601-10.59%208--16.09%--
11/20657672657672+14.03%416--7.19%--
11/19649649589589-13.96%1,248--19.28%--
11/16646685646685+16.33%1,456--7.19%--
11/13589589589589-2.23%416--20.86%--
11/12602602602602-3.62%208--20.12%--
11/11650650625625-3.99%416--18.11%--
11/10650651650651-4.65%1,456--15.59%--
11/09683683683683+3.65%208--12.16%--
11/066586586586580%208--15.79%--
11/04687687658658-8.67%1,248--16.54%--
11/02756756721721-4.58%832--9.31%--
10/29764764755756-4.73%624--5.43%--
10/28793793793793-5.71%416--1.11%--
10/27841841841841+1.74%7,490-+4.62%--
10/20827827827827+2.38%15,812-+2.95%--
10/16745807745807-1.18%6,033-+0.44%--
10/14817817817817+8.28%1,040-+1.25%--
10/137457557457550%832--6.72%--
10/097557557557550%208--7.07%--
10/08755759755755+0.64%2,705--7.29%--
10/07750750750750+0.65%2,081--8.22%--
10/06745745745745-5.49%208--9.14%--
10/02783788783788+0.31%3,953--4.22%--
09/30798798786786-1.57%3,329--4.63%--
09/29798798798798-3.43%208--3.58%--
09/25783827783827+5.59%1,248--0.51%--
09/24776783776783-4.4%1,456--5.89%--
09/18840840819819-2.35%2,289--1.79%--
09/178398398398390%208-+0.57%--
09/16829839828839+2.89%832-+0.45%--
09/15836836815815+0.24%416--2.37%--
09/14815815813813-0.47%416--3.07%--
09/11812841812817-0.58%832--3.07%--
09/10822841822822+0.53%2,705--2.96%--
09/09832832817818+0.06%1,664--3.59%--
09/088178178178170%208--4.09%--
09/07832832817817-2.86%1,456--4.54%--
09/04827856827841+2.22%832--2.19%--