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
20179/1, 株式分割 1→2
20148/1, 株式分割 1→2
20108/1, 株式分割 1→2
2010
03/31481481468468-2.73%104,00099億8417万+9.12%5.551.12
03/30481482473481+1.32%67,200-+12.7%--
03/29478484469475-2.31%87,200-+11.76%--
03/26479493478486+1.57%147,200-+14.95%--
03/25459479451479+3.51%88,000-+13.99%--
03/24466474463463-2.63%122,400-+10.65%--
03/23475481463475+7.34%271,200-+14.18%--
03/19420443420443+5.51%180,800-+7.14%--
03/18419425417419+0.6%136,000-+1.79%--
03/17415420414417+1.06%97,600-+1.18%--
03/16413415410413+0.3%85,600-+0.12%--
03/15410413409411+1.08%121,600-+0.06%--
03/12409409407407-0.15%48,800--1%--
03/11409409406408-0.31%30,400--0.85%--
03/10404412404409+1.24%48,000--0.55%--
03/094044043994040%51,200--1.76%--
03/08407408403404-0.77%26,400--2%--
03/054064084044070%28,000--1.24%--
03/04408408404407-0.31%48,000--1.24%--
03/03406410406408-2.39%171,200--1.18%--
03/02419419416418+0.6%19,200-+1.49%--
03/01418418404416+1.68%19,200-+0.88%--
02/26404413404409+1.4%24,800--0.79%--
02/25406412400403-0.46%20,800--2.39%--
02/24411412388405-2.85%46,400--1.94%--
02/23422422417417-1.48%8,000-+0.69%--
02/22423424419423-0.15%16,000-+2.2%--
02/19422427421424+0.89%31,200-+2.36%--
02/18416420415420+0.3%7,200-+1.69%--
02/17414419413419+1.52%16,800-+1.39%--
02/16411414410413+0.46%6,400--0.12%--
02/15414414410411-0.45%12,000--0.82%--
02/124144184134130%5,600--0.36%--
02/10415420413413+0.61%8,800--0.36%--
02/09414415410410+0.61%25,600--0.97%--
02/08401429400408+0.62%26,400--1.81%--
02/05396410396405-1.82%25,600--2.41%--
02/044144144104130%19,200--0.84%--
02/03410414406413+2.01%22,400--1.08%--
02/02405409403404-1.07%8,000--3.26%--
02/014104104034090%16,800--2.45%--
01/29410416408409-2.39%46,400--2.45%--
01/28424426416419+0.3%13,600--0.06%--
01/27416436414418+3.73%31,200--0.12%--
01/26413413401403-1.83%12,800--3.71%--
01/25404410404410-0.61%11,200--1.91%--
01/22416420413413-2.8%34,400--1.32%--
01/21423424419424-0.15%24,000-+1.77%--
01/20418426418425+2.1%52,800-+1.92%--
01/19414417414416+0.6%22,400--0.18%--
01/18414416413414-1.19%22,400--1.02%--
01/15420420411419+0.3%40,800--0.06%--
01/14416418412418+0.3%29,600--0.83%--
01/13419425414416-1.91%55,200--1.83%--
01/12426427420424+1.8%44,000--0.38%--
01/08418418414417+0.15%15,200--2.37%--
01/07411420411416+1.52%36,000--2.75%--
01/06425425408410-2.96%74,400--4.21%--
01/05427433423423-0.73%57,600--1.05%--
01/04426428425426-0.15%13,600--0.55%--
2009
12/30426429423426+0.59%25,600-+0.06%--
12/29425426423424-0.29%12,000--0.06%--
12/28420426420425-1.73%63,200-+0.71%--
12/25444444431433+0.29%28,000-+3.22%--
12/24436446431431+1.47%98,400-+3.42%--
12/22409433409425+5.26%77,600-+2.41%--
12/21409409403404+1.25%8,000--2.71%--
12/18398404394399-0.31%18,400--3.92%--
12/17413420398400-1.84%42,400--3.85%--
12/16413413401408-1.51%10,400--2.04%--
12/15401415391414+4.09%47,200--1.02%--
12/14423423394398-5.07%86,400--5.13%--
12/11424425411419-2.33%62,400--1%--
12/10439440421429-2.28%21,600-+0.65%--
12/094314444284390%25,600-+2.03%--
12/08453453434439-6.4%93,600-+1.33%--
12/07490496458469-3.1%121,600-+7.02%--
12/04478484471484+2.65%71,200-+9.69%--
12/03458488458471+4.14%62,400-+5.9%--
12/02443456441453+5.23%54,400-+0.78%--
12/01435435414430+2.08%30,400--5.49%--
11/30403421403421+5.31%38,400--8.82%--
11/27434436399400-6.43%94,400--14.53%--
11/26418435411428+8.92%104,800--10.19%--
11/25373393369393+6.62%49,600--18.57%--
11/24376384368368+1.2%36,800--24.72%--
11/20365373358364+0.34%86,400--26.81%--
11/19365390353363-3.01%122,400--28.22%--
11/18384389364374-4.17%69,600--27.14%--
11/17414418390390-5.74%45,600--25.14%--
11/16431431414414+0.3%36,800--21.64%--
11/13420426403413-3.23%44,000--22.75%--
11/12396443396426+6.56%69,600--21.06%--
11/11441446398400-10.36%71,200--26.34%--
11/10448463440446+0.85%76,000--18.57%--
11/09499499440443-10.15%144,800--19.84%--
11/06498506488493-2.23%50,400--11.58%--
11/05530530498504-4.5%64,000--10.2%--
11/045215315215280%45,600--6.64%--
11/02531531516528-4.09%61,600--7.13%--