株価チャート

2009/08/26～2010/03/31

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
20211/22, 株式併合 1.02→1
202011/1, 株式分割 1→1.081
201810/1, 株式分割 1→2
201210/1, 株式分割 1→100
2010
03/31197198197198+1.45%2,9635億5907万-0.52%119.560.4
03/30198198195195-0.96%847--2.44%--
03/29188197188197-7.33%5,503--1.49%--
03/26213213213213+2.27%212-+6.3%--
03/25206208206208-2.22%2,328-+4.46%--
03/24220225213213-1.64%1,482-+6.84%--
03/23216216216216-2.24%423-+9.17%--
03/16213221213221+12.5%1,482-+12.81%--
03/15197197197197-0.95%212-+0.79%--
03/11196198196198-8.1%423-+2.28%--
03/09189217189216+6.78%3,598-+11.87%--
03/08202202202202-1.61%212-+5.32%--
03/052032062032060%2,540-+7.6%--
03/03183206183206+8.75%1,693-+8.17%--
03/02189193189189+2.56%1,270--0.01%--
03/01191191184184+6.85%1,270--3.02%--
02/23170172170172-1.88%1,058--9.24%--
02/191761761761760%212--7.98%--
02/18182182176176-8.37%1,058--7.98%--
02/16192192192192-3.33%1,058-+0.43%--
02/08198198198198-2.44%847-+4.44%--
02/02203203203203+3.36%212-+7.05%--
02/01197197197197-2.23%423-+4.67%--
01/272012012012010%212-+7.63%--
01/26200201200201-9.94%1,482-+8.21%--
01/25194223194223+15.37%5,080-+20.8%--
01/22194194194194-1.44%423-+5.85%--
01/21198203197197+0.24%1,905-+7.99%--
01/19194196194196+1.47%423-+7.73%--
01/18193193193193+2.51%212-+6.76%--
01/15176189176189+4.86%423-+4.73%--
01/14180180180180-0.13%212-+0.43%--
01/13180180180180-0.26%423-+0.56%--
01/08189189180180-0.78%1,270-+0.83%--
01/07189189182182-0.77%635-+1.62%--
01/061841841831830%423-+2.41%--
01/05183183183183+0.52%423-+1.84%--
2009
12/30185185182182-0.26%635-+1.32%--
12/29183183183183-4.68%2,328-+1.58%--
12/28190192185192+0.12%1,905-+5.98%--
12/25192192192192-0.12%635-+5.85%--
12/24192192191192+8.12%1,058-+5.98%--
12/22183183177177-1.96%1,058--1.98%--
12/21176183175181+4.36%1,270--0.58%--
12/18173173173173-5.9%212--5.25%--
12/16175184175184+5.12%1,482--0.4%--
12/14175175175175+3.34%212--5.76%--
12/11170170170170-1.1%212--9.78%--
12/10180180172172-2.94%635--10.21%--
12/09169177169177+1.08%847--8.45%--
12/081751751751750%423--10.35%--
12/07178178175175-0.54%423--11.26%--
12/02176176176176+3.33%212--11.68%--
12/01170170170170+1.69%423--15.38%--
11/30167167167167-2.21%423--18.01%--
11/27171171171171-2.03%212--16.98%--
11/24174175174175-3.9%423--16.47%--
11/20172182172182-4%1,270--14.31%--
11/19189189189189+0.13%212--11.99%--
11/181891891891890%423--13.31%--
11/17189189189189-3.85%423--14.87%--
11/16198198196197+4%1,058--12.65%--
11/131891891891890%423--17.11%--
11/11189189189189-2.44%423--18.54%--
11/09194194194194-2.38%423--17.92%--
11/061981981981980%212--17.32%--
11/05198198198198-1.18%212--18.34%--
11/04201203201201-0.7%3,810--18.71%--
11/02215215202202-5.73%2,540--19.12%--
10/30214214214214-1.73%212--15.22%--
10/29219219218218-5.71%423--14.74%--
10/272322322322320%635--10.62%--
10/21223232223232+2.3%635--11.64%--
10/20227227226226+1.48%1,270--14.28%--
10/19223223223223+2.61%423--16.48%--
10/16232232217217-8%4,445--19.21%--
10/132362362362360%423--12.83%--
10/09236236236236+2.04%423--13.15%--
10/07241241232232+0.2%2,540--15.51%--
10/06231231227231-0.31%635--15.99%--
10/05260260232232-9.17%3,175--16.04%--
10/02260260255255-3.57%1,058--8.23%--
10/01265265265265-0.18%423--4.83%--
09/30265265265265-1.75%635--5%--
09/25270270270270-3.38%212--3.31%--
09/24276283276279+3.68%1,058-+0.08%--
09/18267269267269-5%635--3.48%--
09/17297297283283-4.61%423-+1.24%--
09/16300300297297+3.11%423-+6.13%--
09/15288288288288+1.67%212-+3.3%--
09/10281283281283+1.69%1,482-+1.6%--
09/09279279279279+0.85%212--0.09%--
09/08276276276276+0.86%847--0.58%--
09/07276276274274-6.45%847--1.43%--
09/042932932932930%423-+4.99%--
09/03293293293293-3.12%212-+5.37%--
09/012983052983020%3,598-+9.16%--
08/31302302302302+3.23%847-+9.95%--
08/28286293286293+7.83%847-+6.91%--
08/262722722722720%212--0.49%--