株価チャート

2009/11/02～2010/03/31

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
20136/24, 株式併合 1.03→1
20134/1, 株式分割 1→1.25
20127/13, 株式併合 100→1
2010
03/312463282462460%8,29310億706万+15.57%-11.95
03/302463281642460%44,409-+15.57%--
03/292462461642460%32,340-+17.22%--
03/261642461642460%8,490-+18.91%--
03/252463281642460%49,424-+18.91%--
03/242463282462460%8,823-+21.26%--
03/232463281642460%112,593-+23.08%--
03/192462461642460%45,036-+23.08%--
03/182462461642460%25,548-+24.95%--
03/171642461642460%4,898-+26.88%--
03/162462461642460%9,787-+29.55%--
03/152462461642460%11,891-+31.63%--
03/121642461642460%11,948-+33.78%--
03/11246246164246+50%23,732-+33.78%--
03/102462461641640%19,337--9.34%--
03/091642461641640%4,212--9.34%--
03/081642461641640%6,584--9.34%--
03/05246246164164-33.33%4,320--9.34%--
03/04164246164246+50%9,157-+36%--
03/031642461641640%12,621--5.69%--
03/021642461641640%4,669--4.03%--
03/012462461641640%6,444--1.73%--
02/262462461641640%6,823-+0.06%--
02/252462461641640%38,044-+0.06%--
02/24164246164164-33.33%14,231-+0.06%--
02/23164246164246+50%15,350-+50.09%--
02/221642461641640%19,857-+0.06%--
02/19164246164164-33.33%13,868--1.73%--
02/18164246164246+50%10,315-+43.95%--
02/172462461641640%5,905--5.69%--
02/16164246164164-33.33%10,866--9.34%--
02/15246246164246+50%8,688-+29.55%--
02/121642461641640%19,527--15.41%--
02/102462461641640%16,035--17.95%--
02/091642461641640%11,953--20.72%--
02/081642461641640%36,644--22.96%--
02/05246246164164-33.33%13,957--24.38%--
02/04164246164246+50%7,928-+11.89%--
02/03164246821640%109,197--25.41%--
02/02164164821640%7,337--26.41%--
02/01164164821640%18,129--27.39%--
01/29164164821640%26,739--28.65%--
01/288216482164+100%54,309--29.57%--
01/278216482820%43,587--65.23%--
01/2616416482820%55,319--66.23%--
01/2516424682820%155,795--67.05%--
01/221642468282-50%121,466--67.95%--
01/212462461641640%58,975--37.6%--
01/201642461641640%156,061--38.31%--
01/19246246164164-33.33%142,335--39%--
01/182463281642460%52,727--9.5%--
01/152463281642460%163,328--9.5%--
01/14328328246246-25%34,572--9.5%--
01/132463282463280%7,487-+20.66%--
01/12410410246328-20%101,476-+22.01%--
01/08328410328410+25%6,082-+54.23%--
01/074104103283280%7,081-+26.72%--
01/064104103283280%10,312-+28.21%--
01/053284103283280%18,101-+29.73%--
01/04328410328328+33.33%53,476-+31.81%--
2009
12/303283282462460%34,063-+0.06%--
12/292463282462460%11,222-+0.06%--
12/282463282462460%4,243--1.14%--
12/252463282462460%7,736--2.71%--
12/242463282462460%5,230--3.85%--
12/223283282462460%6,356--4.96%--
12/212463282462460%6,696--6.41%--
12/182463282462460%7,747--8.49%--
12/172463281642460%52,189--10.81%--
12/162463282462460%7,964--12.71%--
12/152463282462460%6,119--14.83%--
12/142463282462460%3,903--16.56%--
12/112463282462460%7,599--19.29%--
12/102463282462460%6,752--21.1%--
12/092463282462460%8,694--22.59%--
12/082463282462460%8,732--24.26%--
12/073283282462460%6,987--24.95%--
12/043283282462460%6,457--26.52%--
12/032463282462460%7,986--27.81%--
12/022463282462460%3,553--29.27%--
12/012463282462460%6,250--30.47%--
11/302463282462460%20,592--31.81%--
11/273283282462460%12,588--33.11%--
11/262463282462460%14,830--34.18%--
11/252463282462460%6,590--35.9%--
11/24246328246246-25%12,541--37.52%--
11/203283282463280%40,147--18.76%--
11/193284103283280%24,693--19.95%--
11/183284103283280%11,266--21.29%--
11/173284103283280%8,986--23.14%--
11/16410410328328-20%12,415--23.67%--
11/134104924104100%5,872--4.59%--
11/124104924104100%3,883--4.59%--
11/114104924104100%4,118--4.59%--
11/104104924104100%6,582--4.59%--
11/09410492410410-16.67%14,809--5.25%--
11/06410492410492+20%10,456-+13.7%--
11/054104924104100%17,007--4.59%--
11/044104923284100%36,604--4.59%--
11/02410492328410+25%15,446--4.59%--