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
20244/1, 株式分割 1→5
20234/1, 株式分割 1→2
201710/1, 株式併合 10→1
2010
03/31169175166173+1.76%311,00090億3064万-2.81%3.270.5
03/30177178167170-4.49%391,000--4.49%--
03/29178180176178-3.26%238,000-0%--
03/26183184180184+0.55%259,000-+3.95%--
03/25182183180183+1.1%388,000-+3.98%--
03/24184184180181-0.55%179,000-+2.84%--
03/23183186181182+0.55%296,000-+4%--
03/19178182177181+2.26%262,000-+4.02%--
03/18177179177177-0.56%244,000-+2.91%--
03/17181182177178-1.66%286,000-+4.09%--
03/16179181178181+0.56%381,000-+7.1%--
03/15185187178180-0.55%1,020,000-+7.78%--
03/12179181176181+1.69%592,000-+9.7%--
03/11176178174178+1.71%248,000-+9.2%--
03/10177178175175-1.13%312,000-+8.7%--
03/091771801771770%380,000-+12.03%--
03/08175183172177+2.91%723,000-+13.46%--
03/05173176172172-0.58%216,000-+11.69%--
03/04173178173173-2.26%402,000-+13.07%--
03/03170177168177+2.91%549,000-+17.22%--
03/02177178171172-3.37%544,000-+15.44%--
03/01179180177178+0.56%292,000-+21.09%--
02/26176182175177-0.56%428,000-+22.07%--
02/25180184175178-0.56%768,000-+24.48%--
02/24175181174179+0.56%959,000-+26.95%--
02/23166178165178+6.59%784,000-+28.06%--
02/22165167162167+3.73%459,000-+21.9%--
02/19170175161161-3.59%1,108,000-+18.38%--
02/18159171159167+3.73%1,280,000-+23.7%--
02/17157162156161+1.26%889,000-+21.05%--
02/16156159155159+1.27%919,000-+20.45%--
02/15160163155157+4.67%3,199,000-+20.77%--
02/12143152142150+7.14%816,000-+16.28%--
02/10141141136140+0.72%602,000-+9.38%--
02/09126144126139+11.2%1,526,000-+9.45%--
02/08125132122125+1.63%460,000--0.79%--
02/05124125122123-1.6%142,000--2.38%--
02/04128128125125-0.79%56,000--0.79%--
02/03127127126126+1.61%28,000-0%--
02/021251261241240%44,000--0.8%--
02/01126126124124-2.36%105,000--0.8%--
01/29127128126127-1.55%56,000-+1.6%--
01/28127129126129+0.78%63,000-+4.03%--
01/27127128125128+2.4%84,000-+3.23%--
01/261251281251250%87,000-+1.63%--
01/25127127125125-1.57%108,000-+1.63%--
01/22130130126127-3.05%156,000-+4.1%--
01/21128131128131+0.77%109,000-+7.38%--
01/201311311281300%105,000-+7.44%--
01/191311321291300%121,000-+7.44%--
01/18131131128130-0.76%103,000-+8.33%--
01/151341341291310%134,000-+9.17%--
01/14127134127131+3.97%162,000-+9.17%--
01/13131131126126-2.33%159,000-+5.88%--
01/12129130128129+3.2%245,000-+8.4%--
01/08123125122125+2.46%115,000-+5.93%--
01/07122122121122+0.83%126,000-+3.39%--
01/06119121118121+1.68%71,000-+3.42%--
01/05121121118119+0.85%60,000-+1.71%--
01/04122122118118-3.28%85,000-+1.72%--
2009
12/30121122118122+0.83%140,000-+5.17%--
12/29119121119121+2.54%94,000-+5.22%--
12/281181201171180%66,000-+2.61%--
12/251191191161180%147,000-+3.51%--
12/24117118114118+2.61%133,000-+3.51%--
12/22118118115115-0.86%108,000-+0.88%--
12/21117117114116+0.87%158,000-+1.75%--
12/18112115112115+1.77%84,000-0%--
12/171151151131130%104,000--1.74%--
12/161151171131130%91,000--2.59%--
12/15115115111113-1.74%121,000--3.42%--
12/14124124114115-4.96%317,000--1.71%--
12/11119121119121+1.68%90,000-+2.54%--
12/10123123119119-0.83%174,000-0%--
12/09118120114120+1.69%137,000-0%--
12/08123123115118-3.28%164,000--1.67%--
12/07123126122122+0.83%151,000-+0.83%--
12/04124124120121-0.82%147,000-0%--
12/03115125115122+7.02%203,000-+0.83%--
12/021181191111140%176,000--6.56%--
12/01111114109114+3.64%83,000--6.56%--
11/30110110106110+2.8%77,000--10.57%--
11/27106107105107+0.94%113,000--13.71%--
11/26106108106106-1.85%94,000--15.2%--
11/25107109106108-0.92%167,000--14.29%--
11/24112114106109+0.93%149,000--14.17%--
11/20104113103108+1.89%153,000--14.96%--
11/19104108103106-1.85%178,000--17.19%--
11/18116116105108-7.69%217,000--16.28%--
11/17122123115117-4.1%170,000--10.69%--
11/16128129122122-4.69%107,000--6.87%--
11/13127128123128-0.78%118,000--2.29%--
11/12131132128129-1.53%112,000--1.53%--
11/11132132129131-1.5%102,000-0%--
11/10132133128133+3.91%278,000-+1.53%--
11/09137139128128-7.25%340,000--2.29%--
11/06138139134138+0.73%107,000-+5.34%--
11/05136137134137-0.72%192,000-+3.79%--
11/04132138132138+4.55%160,000-+4.55%--
11/02128132128132+0.76%82,000-0%--