株価チャート

2009/11/02～2010/03/31

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
20137/1, 株式分割 1→1.5
2010
03/31288295283290-1.36%20,70024億2015万-9.09%5.210.84
03/30302311293294-4.34%10,050--7.84%--
03/29295307295307-6.87%13,050--3.96%--
03/26333333329330-1.79%11,250-+3.13%--
03/25333337330336+0.4%7,800-+5%--
03/24337337331335-0.59%9,300-+4.91%--
03/23333337333337+1%18,600-+5.87%--
03/19333336329333-0.79%12,150-+5.49%--
03/18333337331336+1.41%9,900-+7.35%--
03/17335337331331+0.4%9,000-+6.88%--
03/16327333327330+1.02%21,150-+7.49%--
03/15323327322327+2.08%17,100-+7.81%--
03/12318320318320+0.63%4,200-+7.02%--
03/11317320313318+0.21%5,100-+7.43%--
03/10315325315317-0.83%3,900-+8.68%--
03/09316320312320+1.27%3,750-+10.73%--
03/08317317313316+0.85%3,150-+10.88%--
03/05309314309313+1.08%9,600-+11.11%--
03/04307311307310-0.43%4,050-+11.11%--
03/03311313307311+0.21%1,800-+12.8%--
03/02313313307311+1.3%4,650-+13.8%--
03/01310313307307-1.08%5,250-+13.58%--
02/26310311303310-1.9%2,250-+16.1%--
02/25310316301316+2.6%4,650-+19.7%--
02/24304310301308-1.28%11,100-+17.56%--
02/233123123043120%10,350-+20.46%--
02/22315319311312-1.27%10,050-+21.88%--
02/19317317309316+1.07%10,200-+24.9%--
02/18320320301313-2.29%16,800-+25.57%--
02/17313327312320+4.12%32,250-+29.55%--
02/16282325280307+8.98%65,700-+25.96%--
02/15270283270282+4.44%22,650-+17.01%--
02/12269270264270+3.85%18,450-+12.97%--
02/10280280257260+7.14%60,150-+9.24%--
02/09237243234243+1.96%5,850-+2.39%--
02/08236238233238+3.18%4,350-+0.42%--
02/05231231231231-1.42%300--2.67%--
02/042352352342340%1,650--1.27%--
02/03235235231234-0.57%1,650--1.27%--
02/02230235220235+3.82%21,450--0.7%--
02/01233233226227-2.86%15,900--4.36%--
01/29233233233233-0.28%450--1.96%--
01/28230235230234+1.74%3,300--1.68%--
01/27233233228230-1.15%12,600--3.36%--
01/26240240227233-3.06%12,150--2.24%--
01/25240242239240-0.83%15,900-+1.27%--
01/22241243240242-0.27%7,500-+2.11%--
01/21239243239243-0.27%3,450-+2.82%--
01/20246246241243+0.55%18,750-+3.55%--
01/19239247239242+3.71%29,700-+3.42%--
01/18235240233233-0.85%8,700--0.28%--
01/152362362292350%17,100-+1%--
01/14239240235235-1.94%10,350-+1%--
01/13239243239240-1.37%900-+3.45%--
01/122422432382430%5,850-+4.89%--
01/08237243237243+1.67%7,500-+5.34%--
01/07239240239239+0.56%1,950-+4.06%--
01/06239240238238-0.56%3,450-+3.93%--
01/05239239239239+0.28%1,050-+4.97%--
01/04239239238239+0.28%1,350-+4.68%--
2009
12/30237238235238+1.42%1,200-+4.85%--
12/29231235231235+0.57%1,650-+3.83%--
12/282332332332330%750-+3.7%--
12/25237239230233-1.13%4,050-+4.17%--
12/24235237231236-1.12%11,250-+5.83%--
12/222392392332390%3,000-+7.03%--
12/21237239237239+2.29%4,650-+7.51%--
12/18226234226233+3.55%8,100-+5.58%--
12/172252252232250%1,500-+1.96%--
12/162252252232250%1,350-+2.42%--
12/15223225223225-0.29%1,350-+2.89%--
12/142272322262260%7,050-+3.67%--
12/11220226220226+2.73%2,250-+4.15%--
12/102202222202200%5,550-+1.85%--
12/09219220219220-0.3%1,050-+2.33%--
12/08224227221221-2.65%1,950-+2.64%--
12/07223227223227+1.49%3,150-+5.92%--
12/04220227220223-1.47%4,200-+4.85%--
12/03227230223227-1.73%4,500-+6.42%--
12/02221232221231+4.85%8,700-+8.81%--
12/01217220217220+1.23%4,500-+4.27%--
11/30213217213217+1.56%1,200-+3.49%--
11/27213214213214-0.93%1,800-+1.9%--
11/26209216209216+0.62%1,800-+3.35%--
11/25219219215215-1.23%1,200-+2.71%--
11/24220220211217+0.31%3,900-+4.49%--
11/20213217212217+1.25%4,050-+4.67%--
11/19209214209214-0.31%1,050-+3.38%--
11/18211215208215+0.62%4,650-+4.21%--
11/17223223212213-4.19%8,250-+4.07%--
11/16215223213223+0.6%18,300-+8.62%--
11/13227230214221-5.41%14,700-+8.5%--
11/12210249210234+18.58%69,900-+15.27%--
11/11198198194197-0.34%2,100--1.82%--
11/10198199197198+0.68%2,100--1.49%--
11/09201201197197-2.32%1,950--2.16%--
11/06209209201201-0.98%1,650-+0.17%--
11/05204204203203-0.97%300-+1.16%--
11/04205209205205-1.6%3,300-+2.16%--
11/02207209207209+0.97%450-+3.81%--