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
201210/1, 株式分割 1→100
20104/1, 株式分割 1→2
2010
03/311,7471,7821,7201,782+20.24%236,900123億4694万+38.35%43.754.55
03/301,1821,4821,1821,482+25.38%237,100-+16.42%--
03/291,2051,2151,1411,182-2.11%27,000--6.93%--
03/261,2401,2401,2021,208-2.58%22,800--5.22%--
03/251,2501,2551,2011,240+0.08%33,600--3.09%--
03/241,3251,3251,2281,239-2.48%39,400--3.01%--
03/231,2201,2701,2011,270+4.1%51,400--0.47%--
03/191,2351,2551,2111,220-2.75%34,400--3.94%--
03/181,2601,2701,2091,255+0.76%34,000--0.99%--
03/171,3251,3401,2001,245-3.86%104,200--0.72%--
03/161,2201,3251,2201,295+10.12%149,600-+4.86%--
03/151,2551,2551,1451,176-4.39%82,400--3.53%--
03/121,2801,2801,2121,230-1.99%58,600-+1.82%--
03/111,3001,3001,2251,255-3.46%44,000-+4.67%--
03/101,3501,3501,3001,300-3.7%33,000-+9.34%--
03/091,3231,3861,3161,350-0.37%73,200-+14.12%--
03/081,4051,4211,3251,3550%139,200-+16.11%--
03/051,3241,4551,3121,355+3.67%419,400-+18.55%--
03/041,2201,3511,2151,307+4.98%128,800-+17.43%--
03/031,1221,3251,1001,245+8.73%145,600-+15.17%--
03/021,2151,2401,0951,145-4.82%76,800-+9.15%--
03/011,2561,2651,1581,203-4.9%44,000-+18.06%--
02/261,2701,3351,2551,265+1.44%54,000-+28.43%--
02/251,3381,3551,2401,247-8.31%65,000-+31.4%--
02/241,4051,4051,3251,360-2.65%43,400-+48.96%--
02/231,3951,4181,3751,397-1.62%80,800-+60.21%--
02/221,3301,4201,3001,420+10.94%147,800-+71.08%--
02/191,3501,4131,2551,280-3.25%159,000-+62.85%--
02/181,1751,3951,1701,323+11.08%244,600-+76.64%--
02/171,2651,2751,1811,191-2.38%72,800-+67.98%--
02/161,1131,2381,0791,220+9.61%160,200-+81.01%--
02/151,2851,3801,1101,113-1.94%358,800-+74.18%--
02/129261,1359261,135+21.39%259,800-+86.99%--
02/10790946730935+20.65%180,000-+62.61%--
02/09876915775775-14.36%98,000-+40.4%--
02/08882975845905+2.14%86,600-+69.48%--
02/05975995883886-11.4%72,000-+73.73%--
02/049501,1199401,000-1.48%141,000-+105.34%--
02/031,0521,2759401,015-11.85%379,400-+121.13%--
02/021,1521,1521,1521,152+21.02%32,800-+167.79%--
02/01832952806952+26.61%306,400-+140.28%--
01/29647752618752+24.94%192,200-+102.56%--
01/28560655525602+18.06%193,400-+70.88%--
01/27510510510510+17.26%11,200-+49.85%--
01/26401435401435+10%40,600-+30.87%--
01/25375395365395+5.33%12,200-+21.17%--
01/22351375347375+7.14%15,000-+16.1%--
01/21346355341350+1.01%16,200-+9.72%--
01/20348348347347+3.13%3,200-+9.65%--
01/19338344336336-1.18%2,400-+7.01%--
01/18340345340340+0.15%5,400-+8.63%--
01/15340345334340+1.95%4,000-+9.16%--
01/14330343330333-0.6%6,000-+8.47%--
01/13327335327335+4.69%1,400-+10.2%--
01/12316323316320-3.03%4,000-+7.02%--
01/083303303163300%2,600-+11.86%--
01/07338338315330-1.49%2,200-+13.4%--
01/06335335313335-2.33%3,800-+16.72%--
01/05325348325343+5.54%14,800-+21.63%--
01/04315325314325+4.84%14,400-+17.75%--
2009
12/30301310300310+1.64%2,600-+13.97%--
12/293013083013050%800-+14.23%--
12/283053053053050%1,600-+15.97%--
12/252973152973050%5,000-+18.22%--
12/243103103003050%4,800-+20.08%--
12/22301305300305+2.18%4,000-+21.51%--
12/21315315299299+2.93%5,400-+20.36%--
12/18300300290290-3.33%1,200-+17.89%--
12/17295300293300-0.83%2,800-+22.95%--
12/16305315295303+0.67%5,400-+24.49%--
12/15290301290301+9.07%8,200-+24.69%--
12/14280280275276-5%800-+14.79%--
12/11300300287290-3.33%1,200-+21.34%--
12/10310320290300-1.64%7,000-+25.52%--
12/09280305278305+8.93%12,000-+28.15%--
12/08264283258280+8.32%13,400-+18.14%--
12/07259259259259+8.5%2,000-+9.07%--
12/04224238224238+9.16%5,600--0.31%--
12/03221223218218-1.91%4,000--9.44%--
12/02223228220223-1.98%2,000--9.18%--
12/01227227227227+0.89%1,000--8.47%--
11/30220225220225+7.14%3,600--10%--
11/27200210200210+1.2%4,600--17%--
11/26200208200208+1.34%1,600--19.26%--
11/25200205195205+2.12%6,800--21.25%--
11/24210210201201-0.87%5,600--24.05%--
11/20199202190202+6.45%7,200--24.53%--
11/19191191185190-7.32%13,800--29.89%--
11/18215215195205-3.53%5,000--25.45%--
11/17235235213213-5.56%4,200--23.56%--
11/16248249225225-10%7,400--20.21%--
11/13255255250250-3.85%2,600--11.66%--
11/12255260255260+1.17%1,000--8.45%--
11/11259259256257-1.34%4,000--9.51%--
11/09263263261261-1.88%3,400--8.6%--
11/06270270265266-1.67%1,400--6.84%--
11/05280280270270-3.57%1,600--5.26%--
11/04273280273280+3.13%400--2.1%--
11/02285285272272-5.07%2,400--4.74%--
10/30286286286286+0.18%200-0%--