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
201210/1, 株式分割 1→100
2010
03/31111111106106-8.45%73,30017億5230万+45.48%257.653.81
03/30120120111116+3.94%82,000-+65.71%--
03/29118118105112-14.15%246,500-+64.12%--
03/26129145120130+13.04%513,900-+100%--
03/25120120108115-5.74%87,600-+88.52%--
03/24126126120122-2.79%83,800-+106.78%--
03/23120180119126+2.37%375,000-+124.11%--
03/19123123123123+32.4%167,000-+131.32%--
03/1893939393+19.33%15,600-+85.2%--
03/1778787878+14.79%9,400-+61.67%--
03/1668686868+17.36%23,100-+46.96%--
03/1554585258-6.65%117,500-+28%--
03/1262626062+19.34%105,400-+40.23%--
03/1145524552+15.66%40,700-+17.5%--
03/1042464245+3.95%3,900-+3.95%--
03/0942434143+2.38%11,600-0%--
03/0843434242-1.18%1,100--2.33%--
03/0542434243+2.41%3,200--1.16%--
03/0441424142-0.6%3,000--5.68%--
03/0341424142-2.45%2,600--5.11%--
03/0243434143+0.47%1,100--2.73%--
03/01424342430%1,400--3.18%--
02/2641434143+2.4%2,700--5.33%--
02/2542424142-4.15%1,400--7.56%--
02/2441444043+3.33%4,800--5.65%--
02/2343434142-3%1,300--8.7%--
02/2245464343-3.67%4,300--5.87%--
02/1945454345+6.77%5,600--2.28%--
02/1842434242-3.22%3,900--8.48%--
02/1750504444-8.42%7,100--5.43%--
02/1651514748-5%8,600-+3.26%--
02/1554554650+3.09%15,700-+8.7%--
02/1249494949+16.87%4,000-+7.78%--
02/1040424042+1.22%2,700--7.78%--
02/0940414041-4.09%2,400--8.89%--
02/08424340430%4,600--5%--
02/0540434043+0.71%9,200--5%--
02/0442434242-0.12%2,000--5.67%--
02/0343434343-1.16%2,800--5.56%--
02/0243454243-3.37%5,400--4.44%--
02/0146464545-1%3,700--1.11%--
01/2945464545-0.11%4,400--0.11%--
01/28454645450%3,100-0%--
01/2746484545-2.17%8,700-0%--
01/2648494646-7.82%7,200-+2.22%--
01/2551514850-5.85%9,400-+10.89%--
01/2252535053-6.19%23,800-+20.45%--
01/2165655357-9.89%75,900-+28.41%--
01/2063636363+18.98%10,600-+45.81%--
01/1947534753+15.44%14,300-+25.48%--
01/1843464346+8.69%5,400-+8.69%--
01/1540434042+5%12,200-0%--
01/1440413940+1.27%3,800--4.76%--
01/1341413940-1.5%3,500--8.14%--
01/1241413940-3.37%4,400--6.74%--
01/0841424142+2.72%1,900--3.49%--
01/0740414040+0.5%2,500--6.05%--
01/0642424040-5.85%3,300--6.51%--
01/0543434243-2.95%2,500--0.7%--
01/04424441440%1,500-+2.33%--
2009
12/3040444044+8.64%8,000-+2.33%--
12/2942424141-4.03%2,500--5.81%--
12/2844444142-3.65%2,600--1.86%--
12/2542444244+0.92%3,300-+1.86%--
12/2441444043+3.33%5,400-+0.93%--
12/2244444042-2.33%5,900--2.33%--
12/2144444343-1.15%1,400--2.27%--
12/1844444344+0.93%1,200--3.33%--
12/1744444143+0.23%4,100--6.3%--
12/1641434143+5.13%3,400--8.51%--
12/1539413941+4.07%6,300--14.79%--
12/1438413839+0.77%2,500--19.8%--
12/1140413939-2.74%7,600--22%--
12/1042444040-8.86%8,100--22.88%--
12/0946464344-5.58%2,300--16.98%--
12/0846474447+0.43%3,000--13.7%--
12/0745474546-7.01%21,500--15.64%--
12/0447504750+3.1%6,900--10.89%--
12/0344484348+7.56%9,400--15.09%--
12/0243454345+6.89%10,500--22.41%--
12/0140423942+5.25%8,000--29.83%--
11/3037403740+7.82%8,700--34.43%--
11/2740423737-6.08%37,300--41.11%--
11/2635403540+3.95%71,400--38.28%--
11/2543433838-11.63%19,100--42.42%--
11/2448484343-10.23%11,000--35.82%--
11/2045484548-0.21%4,100--29.56%--
11/1950504548+6.67%27,200--31.43%--
11/1848484145-10%19,600--36.62%--
11/1752545050-16.67%17,800--30.56%--
11/1655605560-7.69%23,300--17.81%--
11/1370716565+4.67%2,900--12.16%--
11/1264656062-6.05%6,800--17.2%--
11/1170706666-5.57%1,200--11.87%--
11/1070717070-1.27%700--6.67%--
11/0970757071-1.53%4,500--6.71%--
11/06748072720%5,700--6.49%--
11/0570727072+2.86%5,600--6.49%--
11/0475757070-4.76%5,700--10.26%--
11/0272747274-1.74%800--5.77%--