株価チャート

2009/09/29～2010/03/31

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
20199/1, 株式分割 1→2
20134/1, 株式分割 1→2
20124/1, 株式分割 1→200
2010
03/31144144143143-0.43%4,80017億8677万+1.51%7.410.44
03/29139144139144-5.74%7,200-+1.95%--
03/26147154147153+3.39%11,200-+8.93%--
03/251461481461480%15,200-+5.36%--
03/241461481461480%4,000-+6.12%--
03/23148148148148+0.85%8,000-+6.12%--
03/19148148146146-0.43%4,800-+5.98%--
03/18145148145147-0.17%10,400-+6.43%--
03/17144147144147+2.35%5,600-+7.39%--
03/16144144144144+0.88%19,200-+4.93%--
03/15141143141143+1.33%7,200-+4.78%--
03/12141141141141+0.36%10,400-+3.4%--
03/11140140140140+0.09%8,800-+3.03%--
03/09138140135140+1.82%10,400-+2.94%--
03/08138138138138+2.23%2,400-+1.1%--
03/05135135135135-1.19%800--1.1%--
03/041361361361360%1,600-+0.09%--
03/03133136133136-0.09%12,800-+0.09%--
03/021361361361360%1,600-+0.18%--
03/01138138133136-0.91%8,000-+0.18%--
02/26138138138138+0.92%3,200-+1.1%--
02/25136136136136+1.4%1,600-+0.18%--
02/22134134134134-0.28%800--0.46%--
02/18136136135135-1.55%4,000--0.19%--
02/171371371371370%2,400-+1.39%--
02/16137137137137+0.09%6,400-+1.39%--
02/15136137136137+0.55%3,200-+1.3%--
02/121361361361360%800-+1.49%--
02/10136136136136+3.62%2,400-+1.49%--
02/08131131131131+0.96%800--1.32%--
02/05130130130130-2.8%800--2.26%--
02/04137137128134-2.55%8,800-+0.56%--
02/03137137137137+1.86%3,200-+3.98%--
02/02134135134135-1.82%1,600-+2.08%--
01/29137137137137+0.73%3,200-+3.98%--
01/28137137136136-0.46%1,600-+4.01%--
01/271371371371370%3,200-+4.48%--
01/26137137137137-0.36%1,600-+4.48%--
01/25137137137137+1.76%1,600-+5.67%--
01/22135135135135-1.55%800-+3.85%--
01/21136137136137+1.48%1,600-+5.48%--
01/191351351351350%800-+3.94%--
01/18137137135135-1.28%8,800-+4.75%--
01/15136137136137+0.37%6,400-+6.1%--
01/14136136136136+1.11%800-+5.72%--
01/13131135131135+2.76%3,200-+5.37%--
01/121311311311310%2,400-+2.54%--
01/08131131131131-5.41%4,000-+2.54%--
01/07139139139139+8.82%10,400-+8.4%--
01/05125128125128+1.9%4,800-+0.39%--
01/04125125125125-0.4%4,000--1.48%--
2009
12/301261261261260%4,000--1.86%--
12/29126126126126+0.5%800--1.86%--
12/28125125125125+0.2%8,800--2.34%--
12/25125129125125-0.4%32,800--3.29%--
12/24125125125125+0.1%3,200--2.91%--
12/22125125125125-0.6%14,400--3%--
12/21127127126126-0.98%3,200--3.17%--
12/18126127126127-0.88%4,800--2.21%--
12/17128128128128-0.58%2,400--1.35%--
12/161291291291290%15,200--1.53%--
12/15129129129129+0.19%15,200--1.53%--
12/14126129126129-0.1%8,000--1.72%--
12/09129129129129+0.1%1,600--2.37%--
12/081291291291290%800--2.46%--
12/071291291291290%8,000--2.46%--
12/041291291291290%1,600--3.2%--
12/031291291291290%800--3.2%--
12/021291291291290%1,600--3.92%--
12/01129129129129-0.29%1,600--3.92%--
11/30129129129129+4.66%3,200--4.35%--
11/27126126123123-4.91%4,000--8.61%--
11/24130130130130-0.19%800--4.6%--
11/20124130124130+0.97%3,200--4.41%--
11/19126129126129-1.9%3,200--6.02%--
11/18134134131131-0.47%4,000--4.89%--
11/16134134132132-1.22%7,200--5.13%--
11/13135135131134-0.74%14,400--4.64%--
11/12134135134135+0.84%4,800--3.93%--
11/11133133133133+0.66%800--5.41%--
11/09134134133133-1.85%5,600--6.03%--
11/06135135135135-0.09%1,600--4.93%--
11/05135135135135+0.09%800--4.84%--
11/02137137135135-1.73%7,200--4.93%--
10/30137137137137+1.76%2,400--3.26%--
10/29135135135135+0.84%2,400--4.93%--
10/28138138134134-2.64%11,200--5.72%--
10/271381381381380%12,000--3.85%--
10/261381381381380%9,600--3.85%--
10/23138138135138-0.45%12,000--4.51%--
10/19138138138138+0.45%800--4.08%--
10/16147147135138-5.17%26,400--5.17%--
10/15146146145145+2.11%4,800-0%--
10/14142142142142+0.53%800--2.74%--
10/08141141141141+0.89%800--3.25%--
10/07139140139140+0.9%1,600--4.11%--
10/06139139138139-5.13%4,800--5.61%--
10/05146146146146-4.26%800--0.51%--
09/30153153153153+1.41%2,400-+3.21%--
09/29151151151151+0.08%800-+1.77%--