株価チャート

2009/10/29～2010/03/31

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
201310/1, 株式分割 1→100
2010
03/31203203203203+1%1007億8621万-1.93%-0.35
03/30201201201201+0.25%1,000--3.37%--
03/29198208198201-2.72%2,000--3.61%--
03/26210216206206-1.86%2,400--1.39%--
03/25215215210210-0.1%11,200-+0.48%--
03/24213214210210-0.43%3,400-+0.57%--
03/23210211207211+0.52%5,900-+1%--
03/19209210207210+0.05%3,100-+0.48%--
03/18208210208210+1.89%1,600--0.05%--
03/17206207206206-1.2%5,700--1.9%--
03/16208209208209-0.57%2,200--0.71%--
03/15207211207210-0.14%3,000--0.62%--
03/12207211206210+0.96%3,200--1.87%--
03/11208210205208+1.46%2,100--4.15%--
03/10201210200205-0.24%9,000--6.82%--
03/09207208205206-0.39%5,500--8.26%--
03/08202206201206+1.63%5,700--9.12%--
03/05209209202203-0.98%1,500--12.12%--
03/042052082052050%800--12.77%--
03/03208208205205-0.97%2,000--13.87%--
03/02211211207207-2.36%3,400--14.11%--
03/01211212211212+0.47%1,500--13.47%--
02/26212212211211+0.48%500--14.92%--
02/25224224209210+0.48%10,500--16.33%--
02/24213214209209-1.42%4,700--17.72%--
02/23215215212212-1.17%2,900--17.51%--
02/22220220212215+2.09%2,700--17.18%--
02/19218218210210+1.01%1,500--19.81%--
02/18215215208208-2.8%3,800--21.51%--
02/17215215205214-0.47%2,000--20.15%--
02/16222222212215-2.71%1,000--20.37%--
02/15212221201221+4.25%6,400--18.75%--
02/12220225210212-7.83%4,700--22.34%--
02/10238238220230+15%13,000--16.36%--
02/09220220193200-13.04%16,700--27.54%--
02/08230235230230-17.86%11,100--17.27%--
02/05280280280280-3.45%100-+0.36%--
02/04285290275290+1.4%1,100-+4.32%--
02/03290290286286-2.39%1,200-+3.62%--
02/02285293285293-0.48%600-+6.55%--
02/01285295285294-1.04%700-+7.84%--
01/29298298290298-0.17%600-+9.38%--
01/28272298272298+2.76%1,100-+10.37%--
01/27290290290290+1.58%400-+8.21%--
01/26286298286286-4.83%1,600-+7.33%--
01/25300300289300+3.81%6,800-+13.21%--
01/222852892852890%2,000-+9.89%--
01/21285290285289+2.85%3,500-+10.73%--
01/20284284280281-1.06%800-+8.49%--
01/19272284270284+3.27%1,800-+10.51%--
01/18271275271275-3.17%2,300-+7.42%--
01/15274284270284+3.65%3,200-+11.37%--
01/14280280270274-2.14%2,800-+7.45%--
01/13275280275280+2.15%4,600-+9.8%--
01/12266280265274+3.43%2,600-+7.91%--
01/08260270260265+4.33%1,100-+3.92%--
01/07253260252254+0.4%2,100--0.39%--
01/06255255253253+0.56%1,300--0.78%--
01/05253255251252-0.59%900--1.72%--
01/04251253251253+0.04%2,200--1.52%--
2009
12/30250254250253+1.2%700--1.56%--
12/29250250250250-1.57%700--3.1%--
12/28253255253254+0.04%5,500--1.55%--
12/25248254245254+1.07%13,400--1.97%--
12/24250251250251+0.52%3,100--3.38%--
12/22248250248250+0.77%2,000--4.25%--
12/21250250248248-0.8%4,000--5.7%--
12/18248250248250+0.77%1,500--5.3%--
12/17248251248248+0.04%1,500--6.38%--
12/16246248246248-0.76%1,300--6.42%--
12/15245250245250+2.42%2,000--6.4%--
12/14245245241244+0.37%1,700--9.29%--
12/11255255243243+0.04%1,800--10.3%--
12/10250250242243-2.8%1,000--10.99%--
12/09255255250250-4.21%3,400--9.09%--
12/08265266261261-1.69%3,600--5.78%--
12/07261275261266-1.67%1,400--4.84%--
12/04270270270270-3.23%100--3.57%--
12/032792792792790%100--1.06%--
12/02279279266279+2.2%900--1.41%--
12/01260273260273+6.23%600--4.21%--
11/27257269257257-3.02%600--10.14%--
11/26265265265265-3.46%700--7.99%--
11/25299299275275-0.36%7,100--5.02%--
11/24281281276276+2.61%2,100--5.33%--
11/20265269265269+3.27%300--8.05%--
11/19260272260260-1.89%2,500--11.26%--
11/18265265265265-6.66%100--10.17%--
11/162842852842840%1,400--4.09%--
11/13284284284284+0.32%200--4.41%--
11/12275284273283+2.91%700--5.03%--
11/11265275265275+2.61%1,200--8.03%--
11/10265268265268+1.17%2,400--10.67%--
11/09287287265265-8.02%4,100--12.28%--
11/06300300288288-3.68%1,100--5.26%--
11/05299299299299+1.53%700--1.64%--
11/04298298295295-1.17%500--3.44%--
11/02300300298298+1.02%700--2.3%--
10/30301301295295-1.83%1,800--3.59%--
10/29300301299301-0.17%1,300--2.12%--