株価チャート

2009/09/28～2010/03/31

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
20204/1, 株式分割 1→2
201310/1, 株式分割 1→100
2010
03/31285285285285-0.52%20017億6517万+4.01%6.030.79
03/30288288287287+8.11%3,400-+5.72%--
03/29265265265265-1.85%1,000--1.12%--
03/26286286270270-6.09%2,200-+1.5%--
03/25288288288288+2.68%3,600-+9.32%--
03/24287287276280+0.18%2,800-+7.69%--
03/23280280280280-1.58%200-+8.75%--
03/19280284280284+1.61%2,800-+11.37%--
03/18284284280280-1.58%2,800-+10.91%--
03/17285285284284-0.18%1,000-+13.6%--
03/16278285278285+4.6%5,200-+15.65%--
03/12273273272272+0.55%6,400-+11.93%--
03/112712712712710%400-+12.71%--
03/10275275271271+0.93%2,200-+14.14%--
03/09278278268268-9.31%3,400-+15.02%--
03/082962962962960%200-+28.48%--
03/052962962952960%2,400-+31.33%--
03/04296296296296-0.34%1,200-+33.71%--
03/03309320295297-8.49%14,200-+37.27%--
03/02324324324324+18.25%9,800-+52.83%--
03/01240274240274+7.66%2,600-+33.01%--
02/26254255235255+15.68%6,600-+25.99%--
02/25220220220220+3.29%4,200-+10.55%--
02/24213213213213+1.43%200-+8.12%--
02/22210210210210-0.59%200-+7.69%--
02/19211211211211+0.48%400-+8.89%--
02/16210210210210-0.12%400-+9.51%--
02/15211211210211+0.12%6,400-+10.21%--
02/12211211210210-1.06%800-+11.24%--
02/10213213213213+0.95%1,200-+13.64%--
02/09211211211211-1.86%2,600-+13.78%--
02/08220220211215-2.5%3,600-+16.58%--
02/05231231217220-0.11%26,800-+20.88%--
02/04200220200220+18.89%15,200-+22.36%--
02/03185185185185-8.52%200-+4.07%--
01/29199203199203+4.11%7,400-+13.76%--
01/261811951811950%1,800-+9.89%--
01/25195195195195+5.42%4,800-+10.51%--
01/221851851851850%200-+5.43%--
01/21185185183185-0.54%600-+5.43%--
01/20183186183186+0.27%1,400-+6%--
01/19180186180185+1.65%1,200-+5.71%--
01/18182182182182-0.27%200-+4.6%--
01/151831831831830%200-+4.89%--
01/13185189183183+5.34%1,400-+4.29%--
01/08170174170173-0.14%1,800--1%--
01/07174174174174+2.06%400--0.86%--
01/06169170169170+1.19%400--3.41%--
01/05175175168168-4%5,400--4.55%--
01/04183183168175-2.78%3,000--0.57%--
2009
12/30185185180180+9.09%6,200-+1.69%--
12/291651651651650%800--6.78%--
12/251771771651650%6,600--6.78%--
12/24170170165165-2.94%1,800--7.3%--
12/221681701681700%2,400--5.03%--
12/211681701681700%2,800--5.03%--
12/18170170170170-0.58%200--5.56%--
12/17171171171171-2.29%800--5.52%--
12/161751751751750%400--3.85%--
12/151751751751750%1,800--3.85%--
12/141751751751750%3,200--4.37%--
12/11175175175175-0.57%1,200--4.37%--
12/10176176176176-1.12%200--4.35%--
12/09178178178178-3.13%600--3.26%--
12/07184184184184+3.23%1,200--0.14%--
12/04178178178178-2.2%600--3.26%--
12/03178182178182-0.95%2,400--1.09%--
11/301741841741840%1,600--0.14%--
11/271851851801840%1,800--0.14%--
11/26184184184184-3.16%1,400--0.68%--
11/25194194189190+5.56%8,400-+2.57%--
11/24180180180180-0.14%2,200--2.84%--
11/20178180178180+2.56%1,000--2.7%--
11/19184184176176-4.62%800--5.14%--
11/18185185184184-0.54%600--1.08%--
11/17171185171185+2.21%1,600--1.07%--
11/16181185181181+4.62%600--3.72%--
11/11178179173173-7.73%7,200--7.98%--
11/09182188182188+1.76%400--0.27%--
11/06188188184184-2.9%5,600--1.99%--
11/05194195190190-7.1%8,800-+0.93%--
11/04185204185204+10.85%8,000-+8.64%--
11/02184186184184-0.41%2,000--1.99%--
10/30190190185185-1.07%2,800--1.6%--
10/27187187187187+2.19%1,200--0.53%--
10/26190190183183-3.68%400--3.17%--
10/23190190190190+7.95%4,800-+0.53%--
10/22176176176176-4.74%1,800--6.88%--
10/20176185176185+0.41%2,800--2.76%--
10/19184184184184+2.22%400--3.66%--
10/16178180178180+0.28%5,000--5.76%--
10/15178180178180-5.53%2,600--6.51%--
10/14190190190190-2.56%200--1.55%--
10/13195195193195+0.13%6,800-+1.04%--
10/09188197188195+0.13%22,200-+0.91%--
10/08194195194195+8.21%2,000-+0.78%--
10/07180180180180-1.1%3,000--6.87%--
10/02200200182182-9.13%1,000--6.31%--
10/012002002002000%600-+2.56%--
09/28200200200200-0.5%800-+2.56%--