株価チャート

2009/10/29～2010/03/31

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
20163/1, 株式分割 1→2
2010
03/31470470468468-0.53%1,40012億6374万-3.41%-0.37
03/304724724704700%1,600--2.89%--
03/29471473470470-4.47%2,000--2.89%--
03/26490494490492+0.41%4,000-+1.65%--
03/25489490488490+0.2%3,400-+1.45%--
03/24482489482489+0.31%1,400-+1.45%--
03/23481488478488+1.99%3,000-+1.14%--
03/19477484477478-1.44%5,400--0.62%--
03/18479485479485-0.92%600-+0.83%--
03/17481491477490+2.84%4,000-+1.77%--
03/16477479475476-0.73%4,000--0.83%--
03/15491491475480-2.34%6,400--0.1%--
03/12492492491491+0.82%400-+2.08%--
03/11485495485487+0.62%2,000-+1.46%--
03/10487487484484-0.1%2,200-+0.62%--
03/09485485485485+0.1%600-+0.73%--
03/08487488484484+0.83%1,400-+0.62%--
03/05492493480480-1.13%3,200--0.41%--
03/04496496486486-2.02%1,600-+0.52%--
03/03497504496496+0.1%1,400-+2.59%--
03/02491500491495-1.79%800-+2.27%--
03/01486510486504+5.44%4,200-+4.13%--
02/264784814784780%2,600--1.24%--
02/25479479478478+1.27%1,200--1.44%--
02/24471472471472+0.43%400--2.68%--
02/234704714704700%1,400--3.49%--
02/224704704704700%1,000--3.69%--
02/19471471470470-1.26%1,800--3.89%--
02/18470476465476+0.95%1,600--2.66%--
02/17473473472472-0.74%1,400--3.78%--
02/164754754754750%200--3.26%--
02/154744754744750%2,600--3.26%--
02/12477477475475-0.84%2,000--3.46%--
02/10477479477479+0.84%600--2.64%--
02/09476476475475-0.21%600--3.46%--
02/08476476476476-1.55%1,200--3.25%--
02/05486486484484-0.51%1,000--1.73%--
02/04486486486486-0.82%200--1.42%--
02/03491491490490-0.41%1,200--0.61%--
02/02499499492492-1.3%1,000-0%--
02/01494499494499+0.2%2,000-+1.53%--
01/29500500498498-1%400-+1.74%--
01/28503503503503+1.21%600-+2.97%--
01/27504520495497-1.49%3,200-+2.16%--
01/26504504504504+0.8%200-+3.92%--
01/25500500499500-0.79%1,000-+3.31%--
01/22499504499504+1.31%800-+4.56%--
01/21493498492498+0.91%1,200-+3.65%--
01/20496496493493-2.38%1,600-+3.35%--
01/19500505500505+1.51%400-+6.32%--
01/18497498497498+0.2%400-+5.4%--
01/15494497492497+1.64%1,400-+5.86%--
01/14490490489489+0.1%800-+4.83%--
01/13495495488488-0.81%2,400-+5.4%--
01/12486492485492+0.61%1,200-+6.72%--
01/08489489489489-0.1%400-+6.77%--
01/07490490490490+1.66%400-+7.35%--
01/06480482480482+0.21%800-+6.29%--
01/05481481481481-0.21%200-+6.54%--
01/04482482482482+1.05%400-+7.24%--
2009
12/30490490477477-2.76%600-+6.84%--
12/28490490490490-1.01%200-+10.36%--
12/25465495465495+6.45%6,000-+11.99%--
12/24464465464465+1.09%600-+5.92%--
12/21461461456460+0.88%800-+5.26%--
12/18465468456456-2.98%1,400-+4.59%--
12/17475475465470+1.08%1,000-+8.29%--
12/164654654654650%600-+7.14%--
12/154564654564650%1,000-+6.16%--
12/144744904654650%3,400-+5.2%--
12/11455470455465+4.49%4,400-+4.26%--
12/10435445435445+2.53%2,400--1.11%--
12/09430434429434+0.93%1,000--4.62%--
12/08428430428430+0.35%1,600--6.52%--
12/07428429428429+0.82%1,400--8.24%--
12/04425425425425+0.24%1,600--10.15%--
12/034244264214240%3,000--11.48%--
12/02421425421424-0.47%2,800--12.76%--
12/014254264234260%1,200--13.41%--
11/30427427422426+0.24%2,800--14.46%--
11/27427427425425-0.47%4,000--15.84%--
11/26423427423427+0.95%1,000--16.44%--
11/25423423423423-0.35%1,200--18.02%--
11/24428428425425-0.24%1,400--18.83%--
11/20421426421426+0.83%600--19.57%--
11/19426427422422-0.82%1,800--21.12%--
11/18428428425426-0.12%2,400--21.35%--
11/17430435426426+0.71%3,400--21.98%--
11/16420430420423+0.95%3,800--23.37%--
11/13419425416419-0.24%12,600--24.78%--
11/12420428415420-9.68%72,200--25.4%--
11/11465465465465-17.7%800--18.28%--
11/105635655565650%2,400--1.57%--
11/09565565561565-0.53%1,200--1.57%--
11/065685685645680%1,000--1.22%--
11/055655685655680%600--1.22%--
11/045695695635680%2,600--1.39%--
11/02577577568568-2.66%4,200--1.56%--
10/30585585584584+0.17%400-+0.95%--
10/29584584580583-0.17%1,200-+0.6%--