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
20188/1, 株式分割 1→2
201710/1, 株式分割 1→2
20155/1, 株式分割 1→2
20151/1, 株式分割 1→2
201210/1, 株式分割 1→100
2010
03/3116171617+10%233,60084億2600万+32.21%15.5311.79
03/30161615160%299,200-+20.19%--
03/2918181516-12.28%360,000-+20.19%--
03/2618181718-1.72%236,800-+37.02%--
03/2518181718+1.75%441,600-+51.04%--
03/24181918180%204,800-+48.44%--
03/2319191518-5%569,600-+48.44%--
03/1917191719+10.29%897,600-+70.45%--
03/1816171617+22.52%1,240,000-+54.55%--
03/1711141114+21.98%905,600-+26.14%--
03/1611111111-1.09%49,600-+3.41%--
03/1511121112+6.98%345,600-+4.55%--
03/1211111011+2.08%41,600--2.27%--
03/1111111011+0.3%320,000--4.26%--
03/1011111111-1.18%84,800--4.55%--
03/0911111111-2.3%41,600--3.41%--
03/0811111111+3.57%216,000--1.14%--
03/0511111011-0.59%84,800-+5%--
03/0411111111-0.59%97,600-+5.63%--
03/0311111111-2.3%40,000-+6.25%--
03/0211111111-0.57%91,200-+8.75%--
03/0111111111+0.34%179,200-+9.38%--
02/2611111111+2.89%161,600-+9%--
02/2510111011-0.29%80,000-+5.94%--
02/2410111011-2.3%59,200-+6.25%--
02/2311111011-3.33%60,800-+8.75%--
02/2210121011+9.76%99,200-+12.5%--
02/191010910-0.79%136,000-+13.89%--
02/1811111010-2.48%44,800-+14.79%--
02/1711111111-1.57%128,000-+17.71%--
02/1611111111-3.8%147,200-+19.58%--
02/1511121111+2.87%769,600-+24.31%--
02/121111911+1.16%308,800-+20.83%--
02/1012121111-8.99%126,400-+19.44%--
02/0912121112+1.61%251,200-+31.25%--
02/0810121012+12.45%361,600-+29.17%--
02/051111910+0.24%166,400-+29.22%--
02/04911910+13.79%435,200-+28.91%--
02/039999+4.32%139,200-+13.28%--
02/0299890%88,000-+8.59%--
02/018989+2.58%30,400-+8.59%--
01/298988-1.45%48,000-+5.86%--
01/289999+2.23%126,400-+7.42%--
01/278888+3.54%72,000-+5.08%--
01/268888+1.56%59,200-+1.48%--
01/258888-1.54%46,400--0.08%--
01/228888+3.18%83,200-+1.48%--
01/219978-10.07%404,800--1.64%--
01/2089890%163,200-+9.38%--
01/198989+3.78%478,400-+25%--
01/189988+0.82%30,400-+20.45%--
01/158888+0.6%188,800-+19.46%--
01/148888-1.48%76,800-+18.75%--
01/139988-2.95%294,400-+20.54%--
01/128989+8.67%81,600-+24.2%--
01/088888-1.54%228,800-+14.29%--
01/078888+0.78%132,800-+16.07%--
01/068888-3.73%264,000-+15.18%--
01/057978+16.52%752,000-+19.64%--
01/047877+3.6%211,200-+2.68%--
2009
12/307867+0.91%358,400--0.89%--
12/297777+4.76%46,400--1.79%--
12/287777+2.94%132,800--6.25%--
12/257766-5.56%124,800--8.93%--
12/247777+4.85%91,200--3.57%--
12/227766-6.45%132,800--8.04%--
12/217877-4.68%150,400--1.7%--
12/188877-7.6%120,000-+3.13%--
12/178888+4.17%363,200-+11.61%--
12/167878+9.09%360,000-+7.14%--
12/157777+2.8%260,800--1.79%--
12/146767+10.31%62,400--4.46%--
12/116666-3%76,800--13.39%--
12/106666-4.76%52,800--10.71%--
12/0967670%75,200--6.25%--
12/0877670%73,600--6.25%--
12/077767-1.87%100,800--6.25%--
12/048867-12.3%228,800--4.46%--
12/037878+2.52%57,600-+8.93%--
12/028877-11.85%120,000-+23.96%--
12/018988-6.25%67,200-+40.63%--
11/309999+6.75%84,800-+50%--
11/279988-7.6%43,200-+40.52%--
11/269999+1.39%296,000-+52.08%--
11/258979+10.01%116,800-+50%--
11/247878+16.88%294,400-+36.35%--
11/206767-8.94%344,000-+40%--
11/198988+2.5%540,800-+53.75%--
11/187878+20%339,200-+50%--
11/176666+11.11%792,000-+25%--
11/166666+12.5%193,600-+12.5%--
11/135555-5.88%33,600-0%--
11/125555+2.41%17,600-+6.25%--
11/115555-5.14%8,000-+3.75%--
11/105555+10.76%33,600-+9.38%--
11/095555-2.47%4,800--1.25%--
11/065555+5.61%8,000-+1.25%--
11/055555+2.27%4,800--4.13%--
11/045555-6.25%48,000--6.25%--
11/025555-8.05%6,400-0%--