株価チャート

2009/10/07～2010/03/31

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
20174/1, 株式分割 1→2
201312/16, 株式分割 1→2
2010
03/31125125125125+1.21%40029億7543万-2.91%5.530.79
03/29123124121124-5.71%13,200--4.07%--
03/261311321311310%5,600-+1.74%--
03/25134134131131-1.87%13,200-+1.74%--
03/24135136133134-0.93%7,600-+3.68%--
03/23133135133135+4.85%12,400-+4.65%--
03/19130133129129-0.96%7,200-+0.59%--
03/18129131129130+2.36%10,400-+1.56%--
03/17126127121127+0.99%18,800--0.78%--
03/16126131126126+0.6%9,200--2.52%--
03/15128128125125-1.96%4,400--3.1%--
03/12128128128128-0.97%400--1.16%--
03/09129129129129+1.58%800--0.19%--
03/08129129127127-3.24%8,000--1.74%--
03/04131131131131-2.96%1,600-+1.55%--
03/03131135131135+3.05%6,000-+4.65%--
03/021311311311310%400-+1.55%--
02/25133133131131+1.35%9,600-+1.55%--
02/24127129125129+3.19%7,200-+0.19%--
02/23124126124125+1.83%5,600--3.65%--
02/22128128123123-7.87%5,600--5.38%--
02/18131134131134+1.71%4,400-+1.91%--
02/17131132131131+8.7%8,400-+0.96%--
02/15121121121121-6.94%3,200--7.82%--
02/12122130122130+0.58%8,000--0.95%--
02/10127129127129+2.18%1,600--1.53%--
02/091261261261260%1,200--3.63%--
02/08126126126126-2.88%1,200--3.63%--
02/03128130128130+1.96%800--0.76%--
02/021281281281280%400--2.67%--
02/01129129126128-2.86%2,400--1.92%--
01/29131131131131-0.57%800-+0.96%--
01/28131132129132-0.38%5,600-+2.33%--
01/25143143133133-1.85%8,000-+2.71%--
01/22134135133135+1.89%3,200-+5.47%--
01/21130133130133+1.73%1,200-+4.33%--
01/20129133129130+2.16%5,200-+2.56%--
01/19125128125128-0.97%10,000-+0.39%--
01/18129129129129+2.79%1,600-+2.18%--
01/15125125125125-3.28%400--0.6%--
01/14129133129130-4.95%3,600-+3.6%--
01/131361361361360%400-+9%--
01/12134136134136-0.91%7,600-+9.88%--
01/08136138136138+2.8%3,200-+11.79%--
01/061341341341340%400-+9.63%--
01/04134134134134+1.9%800-+9.63%--
2009
12/30131131131131-1.87%400-+8.47%--
12/28134134134134-0.93%800-+10.54%--
12/25135140135135+2.08%10,400-+12.5%--
12/24126132126132+4.96%6,000-+10.21%--
12/22125126125126+0.8%2,400-+4.13%--
12/21125125122125+2.46%6,000-+3.31%--
12/18123124122122-1.41%3,200-0%--
12/17120124120124+3.56%2,000-+0.61%--
12/16118120118120+3.69%2,400--3.63%--
12/15115115115115-2.12%2,400--7.8%--
12/141181181181180%400--7.28%--
12/11116118116118+2.17%1,200--8.01%--
12/10115115115115-2.95%800--10.66%--
12/09118119118119+1.06%2,000--8.65%--
12/08116118116118-5.05%4,400--10.31%--
12/07120124120124+5.32%1,600--6.25%--
12/04118118118118+2.17%2,400--11.65%--
12/031151151151150%4,400--14.81%--
12/021151151151150%1,600--15.44%--
12/011151151151150%400--16.06%--
11/30114115114115-2.13%2,800--17.27%--
11/26115118115118-1.05%800--16.07%--
11/25128128119119-3.06%8,400--16.37%--
11/24120123120123+3.16%1,200--14.34%--
11/19119119119119-1.04%4,000--17.53%--
11/18124124120120-4.76%5,200--17.24%--
11/17129129126126-3.08%2,400--13.7%--
11/16138138125130-8.93%13,200--11.56%--
11/13143143143143+0.18%1,200--3.55%--
11/12143143143143-0.18%800--3.72%--
11/11143143143143-4.83%8,800--3.55%--
11/10143150143150+4.9%13,200-+1.35%--
11/09143143143143-4.83%2,800--3.38%--
11/061501501501500%1,200-+1.52%--
11/051501501501500%3,200-+1.52%--
11/04163163150150+3.62%18,000-+1.52%--
11/02144145144145-0.51%5,600--2.68%--
10/30146147146146-1.19%3,600--2.83%--
10/291481481481480%2,000--2.32%--
10/281481481481480%800--2.32%--
10/27148148148148-1.17%1,200--2.32%--
10/26149149149149+0.34%1,600--1.81%--
10/23147149147149-0.17%10,400--2.14%--
10/22152155149149-1.97%6,000--1.32%--
10/21148153148152+2.88%6,800-+0.66%--
10/20148148148148-1.5%11,200--2.15%--
10/19147150140150+2.04%6,000--0.66%--
10/16147147147147+0.17%1,600--2%--
10/15149149146147-1.84%4,400--2.81%--
10/14148150148150+1.36%800--0.33%--
10/13150150148148-1.67%11,600--1.67%--
10/09145150145150+0.84%2,400-0%--
10/08149149149149+3.12%400--0.83%--
10/07144144144144+0.35%800--3.83%--