株価チャート

2009/12/18~2010/05/20

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
20144/1, 株式分割 1→100
2010
05/20160179156175+5.04%65,700--11.17%--
05/19149170143167+7.28%97,000--15.86%--
05/18175176155155-12.01%196,800--22.35%--
05/17190205173177-1.94%141,300--13.48%--
05/14181186178180-2.7%53,600--12.62%--
05/13186195184185-2.43%56,400--11.48%--
05/12198198178190-3.51%107,200--10.14%--
05/11210220171197-4.75%449,800--8.18%--
05/10192208192206+7.73%108,400--4.93%--
05/07188198184192-4.01%108,800--12.16%--
05/06211220199200-6.16%264,100--9.32%--
04/30220224211213-0.79%279,400--4.23%--
04/28220230214214+2.05%439,900--4.33%--
04/27200219198210+5.47%261,700--7.49%--
04/26187203185199+2.15%265,700--13.43%--
04/23203204193195-2.31%132,700--16.35%--
04/22206214199200-1.72%141,600--15.82%--
04/21203206193203+0.79%176,000--15.77%--
04/20206217200201-1.37%347,400--17.8%--
04/19205211203204-0.54%160,700--18.97%--
04/16213235205205+0.24%385,900--19.8%--
04/15211213202205-2.52%147,600--20.62%--
04/14212220210210-1.13%148,700--18.57%--
04/13219219208213-3.45%119,500--16.99%--
04/12241245218220+1.9%355,900--13%--
04/09224224202216-2.31%282,700--13.25%--
04/08224227220221-5.63%161,100--9.76%--
04/07230242222234-0.93%123,100--2.78%--
04/06243245235237-3.47%93,900-+0.21%--
04/05252257242245-4.67%104,700-+5.6%--
04/02247260240257+4.05%134,700-+13.22%--
04/01260270245247-13.3%331,000-+11.76%--
03/31240285236285+21.29%632,400-+31.9%--
03/30236238227235-0.38%106,500-+11.86%--
03/29266266220236-7.89%211,100-+15.02%--
03/26264268247256-1.65%86,700-+28%--
03/25272283260260-10.86%98,600-+34.18%--
03/24299299279292+7.63%91,400-+55.32%--
03/23282299263271-4.77%161,500-+49.89%--
03/19295304276285-1.76%156,500-+62.8%--
03/18300315275290-3.33%298,900-+72.62%--
03/17281352271300-0.83%787,400-+86.34%--
03/16345393303303-18.79%565,600-+96.43%--
03/15373373373373+23.14%107,700-+155.14%--
03/12302303296303+19.85%228,400-+122.43%--
03/11227252193252+24.7%521,000-+97.19%--
03/10202202198202+24.63%195,400-+64.55%--
03/09134162134162+22.66%190,200-+36.47%--
03/08128134126132+6.35%9,500-+13.16%--
03/05123125122125+3.75%8,200-+6.41%--
03/04121122120120-0.83%2,600-+3.45%--
03/03120124120121-1.63%6,700-+4.31%--
03/02121123120123+0.24%3,300-+6.03%--
03/01120123120123+2.68%2,600-+5.78%--
02/26120122116120+0.67%4,800-+3.02%--
02/25125125116119-0.92%17,600-+2.33%--
02/24118120117120+2.83%24,800-+3.28%--
02/23115118115117+1.3%4,800-+0.43%--
02/22114118114115+1.5%3,700--0.86%--
02/19115118113113+2.07%8,000--2.33%--
02/18113118111111-4.31%15,600--4.31%--
02/17117117116116+0.87%2,100--0.85%--
02/16115115115115+0.09%100--1.71%--
02/15110115110115-0.52%1,800--1.79%--
02/12112116112116-0.43%400--1.28%--
02/10112116112116+4.04%3,700--0.85%--
02/09112112109112-0.89%5,600--4.7%--
02/08111114111113+1.53%600--4.66%--
02/05110115110111-4.4%4,600--6.1%--
02/04115116113116-0.26%2,100--2.61%--
02/03115116114116-0.26%700--2.35%--
02/02115117115117+1.3%1,200--2.1%--
02/01116118115115-2.54%3,500--3.36%--
01/291161181161180%600--0.84%--
01/28119119117118-1.58%2,200--0.84%--
01/27120120120120+1.61%100-+0.76%--
01/261241241171180%4,700--0.84%--
01/25117118115118+2.61%600--0.84%--
01/22115115112115-2.54%900--4.17%--
01/211161181071180%14,700--1.67%--
01/201181181161180%1,100--0.84%--
01/19120120114118-0.84%10,700--0.84%--
01/18120121119119-2.06%4,500-0%--
01/15120122118122+1.25%8,500-+2.1%--
01/14117120116120+1.69%3,100-+0.84%--
01/13117118117118-0.08%700--0.84%--
01/12117119117118-1.58%6,900--1.58%--
01/08112120112120+2.74%5,500-0%--
01/07121124117117-3.47%10,400--2.67%--
01/06121121120121+0.41%2,000-+0.83%--
01/05121121120121-1.23%1,700-+1.26%--
01/04121122121122-2.01%2,800-+3.39%--
2009
12/30120125120125-0.16%800-+5.51%--
12/29120125116125+3.06%7,400-+6.58%--
12/28119121115121+3.15%7,400-+4.31%--
12/25117117115117-0.17%8,500-+1.12%--
12/24118120115118-0.34%5,100-+1.29%--
12/22116118116118+2.08%700-+1.64%--
12/21116119115116-0.69%5,400--0.43%--
12/18128128116116-3.08%11,100--0.6%--