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
20134/1, 株式分割 1→100
2010
03/31154155150151-1.31%100,70016億4594万+1.28%-1.09
03/30156156150153-1.92%83,000-+2.62%--
03/29154156153156+1.17%23,700-+4.63%--
03/26168168153154-3.57%82,100-+3.42%--
03/25153180152160+6.68%263,800-+7.97%--
03/24152152147150-1.71%19,200-+1.22%--
03/23148153146152+3.32%32,300-+2.97%--
03/19148150145148-1.67%16,600--0.34%--
03/18150151147150-1.32%19,300-+0.67%--
03/17150152148152+1.33%11,200-+2.01%--
03/16153153150150-1.96%14,000-+0.67%--
03/15150153148153+0.92%8,600-+2.68%--
03/12149152149152+1.88%22,800-+1.74%--
03/11148149145149+1.22%12,700--0.8%--
03/10147147145147-0.41%4,700--2%--
03/09145148145148+0.75%6,200--2.25%--
03/08147147144147+0.34%8,300--3.62%--
03/05146147145146-1.28%10,200--3.95%--
03/04146148146148+0.07%6,900--3.33%--
03/03146148146148+0.2%9,600--4.03%--
03/02145148145148+1.1%5,300--4.22%--
03/01145146144146+0.55%6,000--5.87%--
02/26142146141145+3.05%33,100--6.99%--
02/25142145140141-0.91%15,100--10.32%--
02/24142146141142-1.66%15,200--10.06%--
02/23147148145145-2.03%21,200--8.54%--
02/22148150146148-1.67%8,000--7.23%--
02/19149150147150+0.6%9,400--6.25%--
02/18149153146149-1.13%28,300--6.81%--
02/17152152150151-0.72%7,100--6.34%--
02/16153155151152+0.53%16,200--6.23%--
02/15153155151151-4.67%10,900--7.3%--
02/12158161151159-1.74%31,500--2.76%--
02/10157162157161+2.74%23,900--1.65%--
02/09151157150157+3.29%6,600--4.27%--
02/08157157150152-2.25%22,000--7.32%--
02/05158159155156-4.01%15,500--5.76%--
02/04160162155162-0.61%13,300--2.41%--
02/03160164160163-0.31%6,500--2.4%--
02/02164164160164-0.61%10,000--2.1%--
02/01162165155165+1.23%24,300--2.08%--
01/29165165162163-1.93%6,600--3.85%--
01/28166166161166+2.35%9,200--1.95%--
01/27162167161162-0.31%25,800--4.76%--
01/26168169162162-4.02%30,900--5.03%--
01/25176180168169+0.77%67,700--1.05%--
01/22162168160168+3.32%28,900--2.38%--
01/21163163161163-0.31%5,400--5.52%--
01/20162164162163+0.93%10,900--5.78%--
01/19163165161162-0.92%15,100--7.18%--
01/18168168162163-2.98%34,200--6.32%--
01/15168172165168+2.31%26,400--4%--
01/14165169164164-0.24%21,200--6.7%--
01/13171176163165-3.74%75,300--7.01%--
01/12173179168171+1%14,400--3.39%--
01/08170174169169-0.41%20,600--4.35%--
01/071721751691700%12,500--4.49%--
01/06167172167170+1.74%13,800--4.49%--
01/05166173166167+1.95%12,900--6.12%--
01/04176176160164-4.43%16,600--7.4%--
2009
12/30180180172172-3.92%14,600--3.11%--
12/29179180177179-1.65%7,200-+0.85%--
12/28181182177182+1.4%10,700-+3.13%--
12/25180180176179-0.5%16,000-+2.29%--
12/24178183176180+1.07%22,300-+3.39%--
12/22177179174178-0.28%41,300-+2.3%--
12/211771791761790%11,700-+2.59%--
12/18178179175179-0.56%15,800-+3.18%--
12/17178183178180+1.36%6,900-+3.76%--
12/16179179176177-2.37%9,800-+2.37%--
12/15181182178181-0.38%5,200-+4.25%--
12/14180184179182-0.98%12,400-+4.66%--
12/11185185181184+0.22%15,700-+5.69%--
12/10178185173184+3.09%22,800-+5.46%--
12/09180183178178-2.36%19,500-+2.3%--
12/08185192182182-1.35%30,200-+4.77%--
12/07178185178185+2.72%21,800-+6.21%--
12/04177181176180+0.67%15,200-+3.39%--
12/03175179174179-0.17%8,200-+2.11%--
12/02174185172179+3.47%16,600-+2.29%--
12/01178181171173-3.89%15,900--1.7%--
11/30158180157180+12.5%27,500-+1.69%--
11/27157162155160-1.66%7,000--9.6%--
11/26157163157163+1.69%5,900--8.6%--
11/25160162157160+0.06%9,000--10.61%--
11/24156160156160-0.06%6,800--11.66%--
11/20150160148160+6.6%26,300--12.09%--
11/19160161150150-6.25%27,700--17.98%--
11/18162167160160-5.55%91,700--13.46%--
11/17171173161170-3.14%52,400--9.36%--
11/161731791721750%38,300--7.41%--
11/13177180175175-2.4%13,400--7.89%--
11/12180180177179+0.22%15,300--5.63%--
11/11182183179179-1.54%28,900--5.34%--
11/10183184182182-0.71%3,700--3.86%--
11/091811841811830%8,800--3.17%--
11/06184185180183+0.55%24,200--3.68%--
11/05183185182182-2.52%26,600--4.21%--
11/04181187181187-0.21%11,700--2.25%--
11/02187189186187-1.53%6,200--2.04%--