株価チャート

2009/10/30～2010/03/31

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
201310/1, 株式分割 1→100
2010
03/31395412371380-0.52%7,90051億237万+12.43%252.431.64
03/30369382352382+3.52%5,400-+14.03%--
03/29355369341369-1.6%11,300-+12.16%--
03/26368375330375+1.08%22,300-+15.74%--
03/25385385368371-4.99%6,500-+16.67%--
03/24410431386391-4.29%16,900-+24.76%--
03/23427427370408+5.97%32,700-+32.9%--
03/19370415350385+4.05%34,700-+28.33%--
03/18325370317370+17.83%16,900-+25.85%--
03/17318325310314+2.95%7,000-+8.65%--
03/16301344300305+1.33%7,100-+7.02%--
03/15300307300301-1.95%2,600-+6.74%--
03/12301307299307-0.32%3,500-+9.64%--
03/11301309295308-2.22%5,100-+10.79%--
03/10306315300315+3.11%7,000-+13.72%--
03/09319319295306-4.23%6,700-+11.09%--
03/08302320300319+4.59%4,100-+16.42%--
03/05297314297305-1.45%3,800-+11.72%--
03/04319321303310-3.28%4,100-+13.79%--
03/03295320293320-0.78%6,500-+18.52%--
03/02321325303323+0.47%6,700-+21.24%--
03/01330348320321+3.55%16,600-+22.52%--
02/26315322300310-3.73%10,100-+19.69%--
02/25339361291322-5.01%56,300-+26.27%--
02/24339339339339+17.3%34,100-+35.06%--
02/23235289235289+20.92%15,400-+17.48%--
02/22238239235239+0.42%1,300--2.05%--
02/19240240233238-0.79%1,100--2.06%--
02/18240240235240+0.38%2,400--1.28%--
02/17235239230239+0.84%1,800--1.24%--
02/16238238227237-1.17%2,500--2.07%--
02/15236246230240-0.08%2,600--0.91%--
02/12220240220240+2.17%4,600--0.83%--
02/10229235214235+2.58%6,100--2.93%--
02/09230235225229-0.43%2,000--5.76%--
02/08243243230230-8%8,100--5.35%--
02/05257257242250-3.47%4,600-+3.31%--
02/04260263250259-1.52%4,700-+7.47%--
02/03275275263263-6.07%5,600-+10.04%--
02/02263280262280+3.7%10,000-+18.14%--
02/01285289262270-10%18,700-+15.88%--
01/29340340285300+3.45%102,600-+29.87%--
01/28290290290290+20.83%1,600-+27.19%--
01/27242250240240+0.42%5,000-+7.14%--
01/26235239234239+8.64%2,700-+7.17%--
01/25225225220220-4.31%1,000--0.9%--
01/22220230220230+4.5%3,300-+4.03%--
01/21218220218220-4.31%600-0%--
01/20222230222230+6.44%200-+4.5%--
01/19218218215216-1.82%600--1.37%--
01/18229237216220-2.22%1,800-+0.46%--
01/15230230225225-2.17%400-+2.74%--
01/14223230223230+3.14%600-+5.02%--
01/13228228222223-2.19%900-+2.29%--
01/12238238217228-5%3,500-+4.59%--
01/08250250240240-2.04%800-+10.6%--
01/07249249245245-1.61%1,400-+13.43%--
01/06246249242249+2.89%1,800-+15.81%--
01/05228242228242+6.19%3,700-+13.08%--
01/04215228214228+3.59%2,300-+7%--
2009
12/30210220210220+0.92%900-+3.29%--
12/29205218205218+4.81%3,000-+2.35%--
12/28202208202208+2.97%800--2.35%--
12/25203210198202-0.49%4,800--5.16%--
12/24210216203203-5.58%4,100--5.14%--
12/22210215210215+2.38%2,800-+0.47%--
12/212052102052100%1,400--1.87%--
12/18210210210210+2.44%1,200--2.33%--
12/17208213205205+0.99%2,500--5.09%--
12/16209209199203-3.33%4,500--6.45%--
12/15211215210210-0.47%1,900--3.23%--
12/142122162112110%1,500--3.21%--
12/112112112112110%100--3.65%--
12/10216216211211-2.13%1,000--4.09%--
12/09216220211216-0.19%1,700--2.44%--
12/082162162162160%200--2.7%--
12/07216218216216+1.41%600--3.14%--
12/04216216207213+0.47%1,400--4.91%--
12/03222222212212-1.85%1,400--5.78%--
12/022162162072160%2,300--4.85%--
12/012162162162160%100--5.68%--
11/302162162162160%200--6.49%--
11/27224224216216-1.82%400--6.9%--
11/26216220216220-2.22%1,300--5.98%--
11/25220225220225+2.27%1,000--4.66%--
11/24225225220220+1.85%300--7.17%--
11/19211216210216-1.82%900--9.62%--
11/18215220215220+1.85%5,600--8.71%--
11/17214216214216-0.46%400--10.74%--
11/16211217211217-1.59%4,300--11.43%--
11/13225225216221-1.56%1,600--10.73%--
11/12225225215224-5.08%3,700--10.04%--
11/11220236220236+5.83%3,500--5.98%--
11/10217223217223+1.36%2,700--11.51%--
11/09218220218220-4.35%2,700--13.39%--
11/062302302302300%800--10.16%--
11/052252302252300%2,700--10.51%--
11/042302302282300%500--11.2%--
11/02238238230230-3.77%3,800--11.54%--
10/30239239227239-1.24%1,400--8.78%--