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
20234/1, 株式分割 1→2
20137/1, 株式分割 1→3
2010
03/311511521501510%16,20040億9115万-2.69%9.371.07
03/30152152149151-0.88%18,000--2.69%--
03/29147153147152-1.62%45,000--1.83%--
03/26154156154155-2.21%213,000--0.22%--
03/25160160158158-0.73%22,200-+2.04%--
03/24159159158159+0.21%39,600-+3.46%--
03/23160160158159+0.42%42,600-+3.25%--
03/19158158158158+0.42%7,800-+3.49%--
03/18158158158158+0.32%15,600-+3.05%--
03/17157157155157+0.53%23,400-+3.4%--
03/16154156154156+0.54%12,000-+2.85%--
03/151541561541560%9,600-+2.3%--
03/12156156156156+1.08%9,600-+2.98%--
03/11155155154154-0.43%10,800-+1.88%--
03/10155155155155+0.22%5,400-+2.32%--
03/09155155154154-0.54%6,000-+2.78%--
03/08155156155155+0.32%12,600-+3.33%--
03/05153155153155+0.76%6,600-+3.69%--
03/04154154151153-0.11%9,000-+2.91%--
03/03155155153154-0.43%12,000-+3.72%--
03/02155156154154-1.07%6,600-+4.17%--
03/01154156154156+1.63%15,000-+5.29%--
02/26153154153153+0.11%13,200-+4.31%--
02/25153153153153+0.88%7,200-+4.2%--
02/24152152150152-0.76%6,600-+4%--
02/23150153149153+2.68%12,600-+4.79%--
02/22147149147149+0.22%18,000-+2.05%--
02/19149149148149-0.22%13,200-+2.53%--
02/18148149148149+1.02%9,000-+2.76%--
02/17147148147148+0.11%3,000-+1.72%--
02/16148148147147-0.11%8,400-+1.61%--
02/15147148147148+0.57%3,600-+2.43%--
02/121471471471470%1,800-+1.85%--
02/10147147147147-0.45%4,800-+1.85%--
02/09147148147147+0.23%9,000-+2.31%--
02/08145147145147+0.68%6,600-+2.08%--
02/05147147143146-0.45%15,600-+2.1%--
02/04148148147147-0.9%7,200-+2.56%--
02/03148148147148+1.72%18,600-+3.5%--
02/02144146144146+1.51%5,400-+1.75%--
02/01144144143143-0.12%8,400-+0.23%--
01/29144145143144-0.46%3,600-+0.35%--
01/28144144143144+0.35%18,600-+0.82%--
01/27143144143144+0.7%10,200-+1.17%--
01/26143143143143+0.12%6,000-+0.47%--
01/251431441431430%9,000-+0.35%--
01/22142143142143-0.58%4,800-+0.35%--
01/211431431431430%4,800-+0.94%--
01/20144144143143+0.12%13,800-+1.65%--
01/19143143143143-0.12%9,600-+1.54%--
01/18143143143143+0.12%16,800-+1.65%--
01/151431431431430%4,800-+2.26%--
01/14143143143143+0.59%6,600-+2.26%--
01/13142142140142+0.23%27,600-+1.67%--
01/12141142140142+1.43%23,400-+2.16%--
01/08141141138140-0.12%28,200-+0.72%--
01/07142142140140-2.21%43,800-+0.84%--
01/06143143143143+0.35%3,600-+3.12%--
01/05143143143143-0.23%2,400-+3.5%--
01/04144144142143-0.69%4,800-+3.74%--
2009
12/301431451431440%27,600-+5.23%--
12/291441451431440%7,200-+5.23%--
12/28141145141144+2.25%8,400-+5.23%--
12/25141141140141-0.24%5,400-+3.68%--
12/24140142140141+0.95%4,200-+3.92%--
12/22143143140140-1.52%15,600-+2.94%--
12/21142142141142+1.55%15,600-+4.53%--
12/18139140139140+0.6%8,400-+3.7%--
12/17139139139139+0.24%1,800-+3.09%--
12/16138139138139+0.12%10,800-+2.84%--
12/15136139136139+3.23%23,400-+2.72%--
12/14136137134134-0.86%21,600--0.49%--
12/11137137134136-1.22%7,800--0.37%--
12/10134137134137+2.24%7,800-+0.86%--
12/091341351341340%4,800--1.35%--
12/081341341341340%4,200--1.35%--
12/07135135134134+0.88%6,000--1.35%--
12/04134134133133-2.09%18,000--2.21%--
12/03134136134136+1.24%14,400--0.12%--
12/021341361341340%6,600--1.35%--
12/011341341341340%41,400--1.35%--
11/30133134133134+1.26%13,800--1.35%--
11/27134134133133-1.61%7,200--3.28%--
11/26134135134135+0.37%4,200--1.7%--
11/25135135134134+1%23,400--2.07%--
11/241311331311330%15,600--3.04%--
11/20133133132133-0.13%40,800--3.04%--
11/19134135133133-0.37%7,800--2.92%--
11/18139139133134-3.49%18,600--2.55%--
11/171381391371380%12,600-+0.97%--
11/161381401381380%23,400-+0.97%--
11/13139139138138-1.54%3,600-+0.97%--
11/12141141139141+1.44%3,600-+3.31%--
11/11140140139139-1.31%2,400-+1.84%--
11/10139141138140+1.45%9,600-+3.19%--
11/09140140138138-1.07%4,800-+2.47%--
11/06139140139140+1.08%14,400-+3.58%--
11/051391391381380%9,000-+2.47%--
11/04138139138138+0.97%27,000-+1.72%--
11/02136137134137+0.37%13,200-+0.74%--