株価チャート

2009/12/03～2010/04/30

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
201311/1, 株式分割 1→300
2010
04/30209210204210-0.16%17,10030億133万+5.89%10.141.47
04/28203210201210+1.78%29,400-+6.6%--
04/27205207201206-0.16%24,300-+4.74%--
04/26206207201207+1.64%25,800-+4.91%--
04/23202207200203+0.66%15,600-+4.27%--
04/22203206198202-1.78%24,000-+4.12%--
04/21197206197206+3.7%11,700-+6.56%--
04/20203207195198-4.8%17,400-+3.84%--
04/192002081932080%30,000-+9.65%--
04/16199208196208+6.66%45,000-+10.82%--
04/15195199194195+0.17%6,000-+5.02%--
04/14191195191195+2.27%8,100-+5.98%--
04/13197197190191-4.67%12,900-+4.19%--
04/12199200193200+2.39%26,100-+9.89%--
04/09185195182195+7.52%20,400-+7.92%--
04/08187187182182-1.09%8,400-+0.93%--
04/07185185180184-0.9%18,300-+2.61%--
04/06198198185185-4.79%30,000-+4.12%--
04/05193195186195+1.21%17,700-+10.61%--
04/021881921881920%10,800-+9.9%--
04/01190192183192-1.2%30,600-+11.18%--
03/31200203189195-2.67%27,300-+13.84%--
03/30197200193200+1.18%15,000-+18.34%--
03/29198198190198-0.34%14,100-+18.36%--
03/26192198180198+4.75%29,700-+20.2%--
03/25200200189189-5.33%24,300-+16.16%--
03/24203213190200+0.33%85,800-+24.22%--
03/23180199177199+16.12%40,500-+25.37%--
03/19167175167172+1.98%6,900-+9.34%--
03/18171174168168-0.98%13,800-+7.22%--
03/17172173169170+0.99%10,500-+8.97%--
03/16162173162168+5.21%19,800-+8.6%--
03/15157161157160+2.02%12,900-+3.9%--
03/121581581571570%3,600-+2.51%--
03/11157159156157-2.99%19,500-+2.51%--
03/10162162156162-0.41%28,200-+6.36%--
03/09161162155162-4.88%63,300-+7.51%--
03/081751771631710%68,700-+13.02%--
03/05167172162171+0.39%53,400-+13.78%--
03/04155175155170+10.87%44,400-+14.09%--
03/03155156153153-1.18%3,600-+2.91%--
03/02153155153155+1.42%4,200-+4.84%--
03/01153155151153+1.32%9,000-+3.38%--
02/26151152148151+1.12%5,400-+2.03%--
02/25147149147149+2.28%900-+1.59%--
02/24148148146146-2.67%2,100--0.68%--
02/23150150150150+3.21%1,500-+2.04%--
02/22147147145145-0.46%2,100--1.13%--
02/19150150146146-2.88%3,000--0.68%--
02/18149151149150+3.44%3,000-+2.27%--
02/17150150145145-3.54%6,900--1.13%--
02/16151151151151-0.22%1,200-+2.49%--
02/151501511471510%8,700-+3.42%--
02/12147151147151+4.14%1,200-+3.42%--
02/10143145143145+1.16%2,700-0%--
02/09142143142143+0.23%1,200--1.15%--
02/08145145143143-1.38%2,400--1.38%--
02/05147147145145-1.14%1,500-0%--
02/041471521471470%5,100-+1.15%--
02/03145147145147+1.15%6,000-+1.85%--
02/02150150145145-0.68%4,500-+0.69%--
02/01153153146146-4.58%4,800-+1.39%--
01/29153153149153-0.11%4,200-+6.99%--
01/28152156150153+2.57%12,000-+7.86%--
01/27153155144149+0.67%36,600-+5.16%--
01/26148149148148+1.37%6,300-+5.2%--
01/25148148146146+0.23%600-+3.78%--
01/22146146141146+0.34%1,500-+4.29%--
01/21146146146146-1.91%1,800-+3.93%--
01/20145148144148+2.53%3,600-+5.95%--
01/19149149145145-2.69%3,900-+3.33%--
01/18144149144149+3%13,500-+6.19%--
01/15143144141144+2.36%8,700-+3.1%--
01/14143143140141+0.24%7,200-+0.71%--
01/13141141141141-0.24%6,600-+0.48%--
01/121411451411410%5,400-+0.71%--
01/08141142141141-0.24%4,500-+1.44%--
01/07141141141141+0.24%1,800-+2.42%--
01/06142143140141-0.82%3,000-+2.17%--
01/05142143140142+1.31%5,700-+3.77%--
01/04139142139140+1.2%4,500-+2.43%--
2009
12/30138139138139+0.97%1,500-+1.96%--
12/29138138137137-0.72%2,400-+0.98%--
12/28139141138138+1.22%15,900-+2.47%--
12/251351371341370%9,000-+1.99%--
12/24135137135137+0.12%8,700-+2.76%--
12/22135137135137+1.11%3,900-+2.63%--
12/21135137135135-0.98%6,300-+2.27%--
12/18135136135136-0.97%3,300-+3.28%--
12/17135138135138+0.73%16,500-+5.09%--
12/16134139134137+0.99%4,800-+4.33%--
12/15135138134135-3.33%11,100-+4.1%--
12/14139140137140+2.44%3,900-+7.69%--
12/11143144135137-5.53%18,600-+5.13%--
12/10149150145145-8.44%103,500-+11.28%--
12/09158158158158+9.22%27,300-+21.54%--
12/08143145140145-0.23%7,200-+12.14%--
12/07143148140145+3.82%27,900-+13.28%--
12/04131140131140+7.44%24,600-+9.11%--
12/03123130123130+5.41%900-+1.56%--