株価チャート

2009/09/17~2010/04/30

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
20175/1, 株式分割 1→1.05
2010
04/301,3421,3421,3421,3420%1,05071億5137万+3.86%14.490.78
04/281,3511,3511,3321,342+0.71%420-+4.19%--
04/271,3571,3571,3321,332-1.82%945-+3.77%--
04/261,3301,3571,3241,357+3.26%945-+6.11%--
04/231,3131,3141,3131,314+0.07%315-+3.16%--
04/221,2881,3131,2881,313+2.15%210-+3.33%--
04/211,2951,2951,2861,286-2.17%735-+1.48%--
04/201,3141,3141,3141,3140%210-+3.98%--
04/191,3121,3141,3121,314+0.29%315-+4.47%--
04/161,3011,3101,3011,310+0.73%1,785-+4.5%--
04/151,2711,3041,2711,301+2.48%1,890-+4.08%--
04/131,2861,2861,2701,270-2.63%210-+1.72%--
04/121,2861,3041,2861,304+1.94%420-+4.72%--
04/091,2781,2791,2781,2790%315-+3.23%--
04/081,2791,2791,2791,279+0.6%105-+3.57%--
04/071,2671,2711,2621,271-0.07%1,365-+3.12%--
04/061,2761,2761,2721,272+1.29%525-+3.28%--
04/051,2641,2641,2561,256-0.6%735-+2.13%--
04/021,2571,2661,2571,264+0.91%525-+2.58%--
04/011,2431,2521,2431,252+1.15%210-+1.57%--
03/311,2381,2381,2381,2380%735-+0.33%--
03/301,2911,2911,2381,238-4.06%4,935-+0.17%--
03/291,3011,3011,2901,2900%1,260-+4.24%--
03/261,2711,3001,2711,290+2.03%420-+4.24%--
03/251,2621,2651,2621,265+1.76%210-+2.24%--
03/241,2431,2431,2431,2430%105-+0.39%--
03/231,2201,2571,2201,243+2.76%315-+0.23%--
03/181,2101,2101,2101,210-2.31%1,050--2.61%--
03/171,2381,2381,2381,238+0.78%105--0.55%--
03/151,2201,2291,2191,229+0.78%2,310--1.64%--
03/121,2191,2191,2191,2190%105--2.79%--
03/091,2191,2191,2191,219+4.92%210--2.94%--
03/081,1811,1811,1621,162-3.17%525--7.93%--
03/031,2001,2001,2001,200-2.33%105--6.1%--
03/021,2291,2291,2291,2290%630--4.32%--
03/011,2291,2291,2291,229+2.38%210--4.76%--
02/261,1711,2001,1711,200+2.44%525--7.34%--
02/251,1621,1711,1621,171+0.82%1,470--10.03%--
02/231,1901,1901,1621,162-6.15%945--11.1%--
02/221,2381,2381,2381,2380%630--5.63%--
02/191,2381,2381,2381,2380%2,520--5.85%--
02/181,2381,2381,2381,238-3.7%840--6.06%--
02/151,2861,2861,2861,286-0.07%2,100--2.74%--
02/121,2411,2871,2411,2870%1,260--2.38%--
02/051,2571,2871,2571,2870%1,155--2.08%--
02/041,2871,2871,2871,2870%210--1.93%--
02/031,2871,2871,2871,2870%315--2.15%--
02/011,2871,2871,2871,2870%210--1.93%--
01/291,2871,2871,2871,2870%210--1.63%--
01/281,2871,2871,2871,2870%315--1.56%--
01/261,2871,2871,2871,287+0.07%105--1.48%--
01/251,2871,2871,2861,286-0.07%1,260--1.33%--
01/221,2871,2871,2871,287-4.86%105--1.03%--
01/201,3521,3521,3521,3520%2,100-+4.35%--
01/191,3521,3521,3521,352+8.31%105-+4.75%--
01/121,2671,2671,2491,249-9.59%315--2.83%--
01/071,3811,3811,3811,381-11.59%315-+7.55%--
01/061,6191,6291,5621,562+16.31%630-+22.21%--
01/051,3431,3431,3431,343-2.08%105-+6.24%--
2009
12/281,4101,4101,3711,3710%525-+8.93%--
12/251,3711,3711,3711,371+0.7%945-+8.93%--
12/241,3051,3621,3051,362+5.07%525-+8.09%--
12/221,2961,2961,2961,296-0.66%105-+2.63%--
12/181,3051,3051,3051,305-0.72%105-+3.14%--
12/161,3051,3141,3051,314+0.73%2,100-+3.81%--
12/151,3051,3051,3051,305-1.44%1,995-+3.06%--
12/111,3241,3241,3241,324+11.2%630-+4.57%--
12/101,1901,1901,1901,190-0.87%1,050--5.97%--
12/081,2011,2011,2011,201-3%105--5.36%--
12/031,2011,2381,2011,238-7.8%210--2.67%--
12/011,2291,3431,2291,343+9.3%735-+5.4%--
11/301,2291,2291,2291,229+3.2%1,050--3.41%--
11/181,2671,2671,1901,190-5.3%1,470--6.48%--
11/161,2571,2571,2571,2570%2,415--1.48%--
11/131,2191,2571,2191,257+3.21%420--1.55%--
11/121,2011,2181,2001,218+1.51%945--4.54%--
11/111,2001,2001,2001,200+0.08%735--6.1%--
11/091,2101,2101,1991,199-0.87%210--6.32%--
11/061,2101,2101,2101,210-0.7%210--5.73%--
11/041,2181,2181,2181,218+0.47%105--5.21%--
11/021,2291,2291,2121,212-1.24%315--5.65%--
10/291,2271,2281,2271,228-0.08%525--4.54%--
10/281,2071,2291,2071,229+2.3%735--4.47%--
10/271,2131,2351,1791,201-12.06%5,355--6.54%--
10/261,5191,5481,3621,366-3.43%3,885-+5.87%--
10/231,6571,6571,2861,414-1%3,570-+9.72%--
10/221,3521,4291,3521,429+5.63%1,260-+11.09%--
10/211,3331,3521,3331,352+1.43%945-+5.57%--
10/201,3331,3331,3331,333+1.45%315-+4.25%--
10/191,3141,3141,3141,314+0.73%105-+2.92%--
10/151,3051,3051,3051,3050%525-+2.5%--
10/091,3051,3051,3051,305+2.24%210-+2.58%--
10/061,2761,2761,2761,2760%105-+0.33%--
10/011,2861,2861,2761,276-0.74%210-+0.33%--
09/301,2571,2861,2571,2860%1,155-+1%--
09/291,2761,2861,2761,286+0.75%420-+1%--
09/281,2761,2761,2761,276+1.52%1,050-+0.25%--
09/241,2571,2571,2571,257-0.75%105--1.25%--
09/181,2671,2671,2671,267+2.31%210--0.65%--
09/171,2381,2381,2381,238-2.26%1,260--2.97%--