株価チャート

2009/11/09～2010/04/30

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
201711/1, 株式分割 1→2
201511/1, 株式分割 1→2
2010
04/30453455453454+0.61%18,80037億1662万-5.42%49.161.05
04/28451453451451-1.1%15,200--6.19%--
04/27463465453456-3.9%139,200--5.34%--
04/26466475465475-0.84%286,800--1.71%--
04/23475482475479+0.9%29,600--0.88%--
04/22480482473475-1.86%44,800--1.56%--
04/21483484483484+0.21%12,000-+0.52%--
04/20479483479483+0.84%14,000-+0.52%--
04/19480480478479-0.26%9,600-+0.1%--
04/16478480478480+0.31%8,000-+0.79%--
04/15478478477478+0.16%10,000-+0.68%--
04/14480480478478-0.57%16,000-+0.95%--
04/13479482479480-0.16%4,400-+1.75%--
04/12485485478481-0.82%36,800-+2.34%--
04/09489489485485-0.77%16,400-+3.63%--
04/08490490489489+0.26%1,200-+4.88%--
04/074914914874880%14,400-+5.06%--
04/06488489487488-0.26%5,200-+5.52%--
04/05489493488489+0.57%6,000-+6.25%--
04/02490490486486-0.82%8,800-+5.88%--
04/01498498490490-2%26,000-+7.46%--
03/31496500496500+1.52%13,600-+10.13%--
03/30488495488493+2.07%3,600-+8.96%--
03/29476495476483+1.42%6,800-+7.22%--
03/26475476475476+0.69%1,200-+6.19%--
03/25470476470473-4.45%6,800-+5.7%--
03/24495495493495+2.54%3,600-+10.87%--
03/23483484482482+4.27%4,800-+8.37%--
03/19453463453463+1.65%2,000-+4.4%--
03/184554554554550%400-+2.71%--
03/17449455449455+2.25%2,400-+2.94%--
03/16443445443445+0.74%3,200-+0.68%--
03/15442442442442+0.23%800-+0.17%--
03/12441441441441-0.96%400--0.28%--
03/11435445435445+2.01%3,200-+0.68%--
03/104364364364360%1,200--1.3%--
03/094364364364360%400--1.3%--
03/08431436431436+1.45%2,000--1.3%--
03/05434434430430-1.66%800--2.71%--
03/02437437437437+0.29%800--1.3%--
03/01442442436436-0.06%800--1.58%--
02/26445445436436-2.46%2,400--1.52%--
02/24440447440447-0.28%800-+0.96%--
02/23449449449449+5.53%1,200-+1.7%--
02/22440440425425-3.46%4,800--3.85%--
02/19450450440440-1.62%2,800--0.4%--
02/17450450441448+1.7%2,000-+1.47%--
02/16440440440440+0.28%400-0%--
02/12446446438439-2.5%2,400--0.06%--
02/094504504504500%400-+2.74%--
02/084504504504500%800-+3.21%--
02/05450450450450+0.11%400-+3.45%--
02/04446450446450+0.73%800-+3.81%--
02/02446446446446+0.56%400-+3.3%--
02/01444444444444+0.57%800-+2.96%--
01/294414414414410%800-+2.38%--
01/28441441441441-0.84%400-+2.62%--
01/27439445439445-0.89%1,200-+3.49%--
01/26450450449449+1.47%5,600-+4.42%--
01/25435443435443+1.32%1,200-+3.15%--
01/22437437437437+0.46%400-+1.57%--
01/18438438435435-3.39%1,200-+1.1%--
01/15443450443450+1.12%1,200-+4.41%--
01/14448448443445-0.56%1,600-+3.01%--
01/13448448448448+2.29%400-+3.35%--
01/12425438425438+4.17%1,200-+1.04%--
01/08420420420420+1.2%400--3.45%--
01/05413415413415-10.27%3,200--4.82%--
2009
12/29425463425463+8.82%4,000-+5.35%--
12/28418430418425+2.41%1,600--3.19%--
12/25413415413415+0.55%1,200--5.9%--
12/24414414413413-0.24%800--6.83%--
12/21416416413414-0.3%2,000--7.02%--
12/18415415415415-0.3%800--7.37%--
12/17415417415416+0.3%2,000--7.71%--
12/16411415411415+0.61%800--8.39%--
12/15415415413413-0.96%4,400--9.54%--
12/14425425417417-2.57%1,600--9.26%--
12/094184284184280%2,000--7.47%--
12/08415428415428+1.79%3,600--7.87%--
12/07443443415420-5.08%8,800--10.06%--
12/044434434434430%400--5.85%--
12/03431443431443+3.51%1,200--6.25%--
12/02454454427428-7.52%2,000--9.81%--
12/01448462448462+2.72%800--3.09%--
11/30458458450450-1.75%800--6.05%--
11/27460460458458-1.61%2,000--4.98%--
11/264704704664660%800--3.82%--
11/25466466466466-0.43%400--4.22%--
11/24469469468468-0.27%2,000--4.2%--
11/20468469468469+0.27%1,600--4.34%--
11/19469469468468-0.53%2,800--4.98%--
11/18478478470470+0.48%1,600--4.86%--
11/17470470468468-0.48%2,000--5.7%--
11/16470470470470-1.98%800--5.62%--
11/13480480480480+2.9%1,200--4.1%--
11/12480480466466-2.97%5,600--6.99%--
11/11482482480480-0.77%2,400--4.52%--
11/10480484480484+0.78%1,600--3.97%--
11/09483483480480-0.93%2,800--5.09%--