株価チャート

2009/10/08～2010/03/31

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
201710/1, 株式分割 1→2
20137/1, 株式分割 1→200
2010
03/31274275265275+0.46%11,20011億5500万-0.72%6.261.9
03/30269274268274-0.45%6,400--1.53%--
03/29264275264275-0.09%2,800--0.72%--
03/26280280275275-2.31%5,200--0.63%--
03/252812822752820%5,200-+2.08%--
03/24278282269282-0.09%8,400-+2.45%--
03/23278283275282+3.49%5,200-+2.55%--
03/192852852732730%14,000--0.55%--
03/18270273270273+0.93%1,200-+0.18%--
03/172782832672700%15,600-0%--
03/16275275263270-1.37%13,600-+1.12%--
03/15281281274274-2.58%9,200-+3.3%--
03/12283283265281+2.18%9,200-+6.84%--
03/11287287275275-4.76%11,200-+5.77%--
03/10268291263289+7.94%24,000-+11.92%--
03/09255268255268+2.79%12,400-+4.9%--
03/08256263255260-0.86%22,800-+2.46%--
03/05258263255263+0.96%7,600-+4.17%--
03/04271271258260-1.42%5,200-+3.59%--
03/03275275264264-3.92%5,200-+5.92%--
03/02299299269275-7.34%26,400-+11.13%--
03/012983112882960%29,200-+21.41%--
02/26288305288296+2.95%4,800-+23.44%--
02/25300310285288-4.08%25,200-+21.93%--
02/24303316275300-0.91%28,800-+28.21%--
02/23263323263303+15.33%32,800-+32.21%--
02/222532632532630%18,800-+17.19%--
02/19252263252263+2.24%2,800-+18.78%--
02/18253263253257-2.65%8,800-+17.78%--
02/17251265251264+0.48%10,800-+22.67%--
02/162852852502630%40,000-+24.41%--
02/15236270236263+12.9%66,400-+26.2%--
02/12237237230233+9.41%20,000-+13.97%--
02/10212213212213+1.19%1,600-+5.2%--
02/09213213208210-1.18%3,200-+4.48%--
02/08215215213213-0.23%2,800-+6.25%--
02/05214214213213-2.07%7,200-+7.58%--
02/042182182182180%1,200-+10.41%--
02/03225225218218-3.97%5,200-+10.97%--
02/02240240227227-2.05%17,200-+16.75%--
02/01225231225231+3.93%14,400-+20.44%--
01/29218223218223+2.06%8,800-+17.11%--
01/28223223216218+1.04%9,600-+15.96%--
01/27229229216216+4.61%42,400-+15.37%--
01/26205206202206+1.1%1,600-+10.89%--
01/25208208197204-2.28%2,000-+10.27%--
01/21209209209209+4.38%800-+13.45%--
01/20206206194200-10.01%10,400-+9.89%--
01/19185222185222+20.3%22,400-+22.12%--
01/18181185181185+2.64%2,800-+2.64%--
01/15180180180180-0.69%400-0%--
01/12181181181181+2.55%2,000-+0.69%--
01/08176177176177-3.15%2,400--1.81%--
01/07181183181183+2.82%2,800-+1.39%--
01/06178178178178-0.7%2,800--1.39%--
01/041791791791790%2,800--0.69%--
2009
12/301791791791790%400--0.69%--
12/29179179179179+0.7%400--0.69%--
12/28179181178178-0.98%4,800--1.93%--
12/251791791791790%400--0.97%--
12/22180180179179-2.18%1,600--0.97%--
12/21183183183183-0.27%1,600-+1.24%--
12/18178184178184+4.85%2,800-+1.52%--
12/17175175175175-0.71%1,600--2.64%--
12/16185185177177-0.56%2,000--2.49%--
12/15178178178178-3.4%400--1.93%--
12/14184185184184+0.68%4,800-+1.52%--
12/11175183175183+1.39%5,200-+0.83%--
12/081801801801800%400--0.55%--
12/071801801801800%2,400--0.55%--
12/04180180180180-1.37%2,000--0.55%--
12/03180183180183+3.99%16,400-+0.83%--
12/01176176176176-5.01%400--3.04%--
11/30185185185185+1.51%3,200-+1.51%--
11/271821821821820%400-0%--
11/25177182177182+1.25%2,000-0%--
11/24183183180180-0.14%800--1.24%--
11/20173180173180+1.41%1,600--1.1%--
11/19178178178178+1.28%400--2.47%--
11/18175175175175-5.4%800--3.71%--
11/16178185178185+0.14%5,600-+1.79%--
11/13185185185185+0.14%400-+2.21%--
11/11185185185185+0.27%1,200-+2.07%--
11/10176184176184+6.04%800-+1.8%--
11/09180180174174-3.47%2,000--3.47%--
11/06180181180180-2.7%8,800--0.55%--
11/02185185185185+3.21%2,400-+2.21%--
10/30179179179179-0.69%800--0.97%--
10/29184184181181-1.9%5,600--0.28%--
10/281841841821840%6,400-+1.66%--
10/27185187184184+3.66%9,600-+1.66%--
10/261781781781780%800--1.93%--
10/23180180178178-4.05%2,400--1.93%--
10/21189189180185-1.07%9,600-+2.21%--
10/20182187182187+2.61%6,800-+3.89%--
10/16180182180182-1.22%2,000-+1.25%--
10/15180185180185+1.1%800-+2.5%--
10/131831831831830%3,200-+1.39%--
10/09183183183183-1.35%400-+1.39%--
10/08184185184185+1.37%3,600-+2.78%--