株価チャート

2009/11/30～2010/04/30

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
20158/1, 株式分割 1→3
20135/1, 株式分割 1→300.03
20115/1, 株式分割 1→2
2010
04/30111116111113+2.47%41,40418億4344万+2.52%17.051.87
04/28110111110110-1.25%19,802-+0.96%--
04/27111113111111-0.5%21,602-+2.23%--
04/26113115109112+3.49%45,005-+2.74%--
04/23111111106108-1.37%102,610--0.72%--
04/22113113109110-1.25%36,004-+0.65%--
04/21112112107111-1.48%57,606-+1.93%--
04/201161161091130%106,211-+3.46%--
04/19113115112113-4.92%73,807-+4.41%--
04/16123123116119-4.39%91,809-+10.84%--
04/15113127113124+10.27%187,219-+17.02%--
04/14110113107112+4.38%39,604-+7.13%--
04/13111111108108-1.02%10,801-+3.62%--
04/12109109107109+1.55%18,002-+4.69%--
04/09108108107107+0.47%5,401-+4.09%--
04/08108108107107-1.49%3,600-+3.6%--
04/07107108107108+1.3%5,401-+6.2%--
04/06106107106107-1.84%5,401-+4.84%--
04/05110110107109+0.05%18,002-+6.8%--
04/02104109104109+4.2%27,003-+6.74%--
04/01106106104104-1.42%10,801-+3.46%--
03/31106106106106+1.92%5,401-+4.94%--
03/30103104102104-0.43%12,601-+2.96%--
03/29104104104104+2.17%1,800-+4.43%--
03/26103104102102-3.16%16,202-+2.21%--
03/25112113106106-3.55%52,205-+5.55%--
03/241111141091090%36,004-+10.54%--
03/23114115109109-1.5%45,005-+10.54%--
03/19106114106111+4.71%72,007-+13.37%--
03/18103107103106+4.95%111,611-+9.38%--
03/17108108101101-7.14%63,006-+4.23%--
03/169711496109+12.64%129,613-+12.25%--
03/1595989597+0.12%28,803-+0.68%--
03/1294979497+3.15%9,001-+0.57%--
03/1092949294+0.12%10,801--2.5%--
03/0994949393-1.58%3,600--2.61%--
03/0893959395+1.79%3,600--1.05%--
03/0493939393-1.18%14,401--2.79%--
03/0394949494-1.16%1,800--1.63%--
03/0295969496+0.29%25,203--1.5%--
03/0197979595-5.72%88,209--1.79%--
02/269910198101+0.22%34,203-+3.11%--
02/25104104101101+0.28%27,003-+3.94%--
02/2410110199101-1.09%19,802-+3.66%--
02/2310110299102+0.55%36,004-+4.8%--
02/229910299101+3.41%54,005-+5.31%--
02/1997989698+1.73%16,202-+1.84%--
02/1895969596+0.87%32,403-+0.11%--
02/1794959495+0.88%5,401-+0.28%--
02/1695959494-1.73%19,802--0.59%--
02/1594969496+1.17%7,201-+1.16%--
02/1294959495+0.59%7,201--0.01%--
02/1093949394+2.1%5,401--0.59%--
02/0994949292-2.63%21,602--2.64%--
02/0894959495-2.4%7,201--0.01%--
02/0597979797-0.17%10,801-+2.45%--
02/0495979597+2.63%7,201-+2.62%--
02/0394959395+0.65%10,801--0.01%--
02/0294949494+2.35%3,600--0.65%--
02/0194949292-3.49%27,003--2.93%--
01/2994969396+1.12%36,004-+0.57%--
01/2897979494-2.8%55,806-+0.52%--
01/27991029497-4.37%88,209-+3.42%--
01/2610510598102-2.92%102,610-+8.15%--
01/2510610699105-3.33%108,011-+11.4%--
01/229110991108+15.8%205,221-+16.48%--
01/2194949394+2.06%9,001-+0.59%--
01/2092929292-0.12%14,401--1.44%--
01/1991939192+0.24%7,201--1.32%--
01/1891929192+1.1%3,600--1.56%--
01/1591939191-2.4%18,002--2.64%--
01/1493939393+0.3%1,800--1.31%--
01/1393939292-0.89%16,202--1.61%--
01/12949493930%5,401--0.72%--
01/0893939393+1.2%7,201--1.76%--
01/0794949292-0.3%9,001--2.93%--
01/0692929292+0.3%10,801--2.64%--
01/05929292920%7,201--3.94%--
01/0492929292-2.35%21,602--3.94%--
2009
12/3094949494-1.16%5,401--2.64%--
12/2996969696+0.58%3,600--1.5%--
12/2891959195+3.01%16,202--2.07%--
12/2595959292-2.35%28,803--4.94%--
12/2492949294+4.23%25,203--2.64%--
12/2290929091+0.8%70,207--6.6%--
12/2190909090-1.94%28,803--8.29%--
12/1892929292-0.06%7,201--6.47%--
12/1793939292-2.88%18,002--6.42%--
12/1694949494-0.93%14,401--4.61%--
12/1594969495+0.94%7,201--3.71%--
12/1494949494+1.19%3,600--4.61%--
12/1193939293-1.75%5,401--5.73%--
12/1098989595-1.72%19,802--4.05%--
12/0995979597-1.69%30,603--2.37%--
12/08979896980%16,202--0.68%--
12/0799999898-1.01%19,802--1.68%--
12/041011019999-2.56%28,803--0.68%--
12/039910299102+2.51%55,806-+1.93%--
12/0197999599+0.56%18,002--0.57%--
11/301011019799-3%117,012--1.12%--