株価チャート

2009/10/05～2010/03/31

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
201510/1, 株式分割 1→2
201010/1, 株式分割 1→200
2010
03/31305308280295-4.07%13,60026億945万+31.11%22.651.91
03/30300320300308+5.13%22,400-+39.77%--
03/29334334293293+12.5%34,400-+36.68%--
03/26243260243260+8.33%11,600-+23.81%--
03/25228243225240+3.78%16,000-+16.5%--
03/24240240231231-3.65%4,000-+13.36%--
03/23228240228240+1.05%12,400-+18.81%--
03/19243243238238-2.06%3,200-+18.75%--
03/18221243221243+4.41%6,800-+22.47%--
03/17225233222232+2.2%8,400-+18.49%--
03/16219227219227+9.78%1,600-+17.14%--
03/15201207200207-4.28%5,200-+7.25%--
03/12211216211216+2.37%2,400-+12.05%--
03/11219219211211-4.95%3,600-+10.6%--
03/10223230222222-0.11%2,000-+17.59%--
03/09219225219223-0.11%3,200-+20.27%--
03/08226237223223-9.08%11,600-+23.07%--
03/05234248210245+6.52%28,800-+38.42%--
03/04215230206230+19.48%33,200-+33.72%--
03/03175193175193+14.93%4,000-+14.58%--
03/021691691681680%1,200-+1.52%--
03/01170170168168-1.47%3,600-+2.76%--
02/26171171170170+1.19%1,200-+5.59%--
02/25178178168168-5.35%10,800-+5.66%--
02/24175180174178+3.2%5,600-+13.06%--
02/23169175169172+3.15%8,800-+10.97%--
02/22169169167167-1.33%2,000-+9.7%--
02/19180180169169-4.11%6,400-+12.67%--
02/18188188173176-2.08%2,000-+19.09%--
02/17178185178180+0.56%2,000-+24.14%--
02/16200200178179-9.37%8,800-+26.06%--
02/15183198183198+1.67%2,400-+42.09%--
02/12183194183194+6.44%4,000-+42.83%--
02/10180183178183-1.35%7,200-+37.22%--
02/09188190178185-2.76%20,400-+42.31%--
02/08230234185190-11.51%69,200-+49.8%--
02/05215215215215+21.13%18,400-+73.39%--
02/04178178178178+16.39%3,200-+47.92%--
02/03133153133153+19.61%22,400-+30.34%--
02/02124128119128+3.76%8,000-+10.87%--
02/01123123123123+1.03%4,400-+7.79%--
01/29120122120122+1.14%800-+7.63%--
01/28120120120120-1.03%4,800-+6.42%--
01/26123123120122-2.8%2,800-+8.48%--
01/25127128125125+2.04%9,600-+12.61%--
01/22119123119123+2.08%3,200-+11.36%--
01/21118120118120+2.24%5,200-+9.09%--
01/20117119117117+0.54%2,400-+7.68%--
01/19115117115117+1.41%800-+9.11%--
01/18118118115115+0.11%1,200-+8.61%--
01/151151151151150%400-+9.52%--
01/08111115111115+3.37%4,400-+10.58%--
01/07106113106111+4.71%1,200-+8.01%--
01/06105106105106+1.19%3,200-+3.16%--
01/05104105104105+1.45%2,000-+1.94%--
01/04114114104104-8.41%5,200-+0.49%--
2009
12/30113114113113-1.74%2,000-+9.71%--
12/29120120115115-4.17%1,200-+11.65%--
12/28120120120120+6.9%1,600-+17.65%--
12/25120120112112+1.81%22,400-+10.05%--
12/24107111107110+2.56%2,800-+8.09%--
12/22106108106108+2.02%3,200-+5.39%--
12/21106106105105+0.12%2,800-+4.33%--
12/18105105105105+0.48%6,000-+3.19%--
12/171051051051050%3,600-+2.7%--
12/161051051051050%5,600-+1.7%--
12/15103105103105+2.07%6,800-+0.72%--
12/101031031031030%1,200--2.26%--
12/09104104103103-1.32%7,200--2.26%--
12/08104104104104+1.46%400--1.89%--
12/079610396103+9.04%3,200--4.21%--
12/0490949094+5.92%1,200--12.96%--
12/0389898989+0.42%400--18.58%--
12/0286888688+1%2,400--19.66%--
12/0186888588-2.64%9,200--21.17%--
11/3092929090-2.18%7,600--19.75%--
11/2796989292-10.69%3,200--18.69%--
11/25105105103103-4.52%12,800--9.76%--
11/24104108104108+1.77%4,800--6.3%--
11/20106106105106+4.31%3,200--7.93%--
11/19102103101102-1.81%2,400--12.5%--
11/18105105103103-7.49%7,200--11.65%--
11/16112112112112+5.55%2,000--4.49%--
11/13106106106106+0.12%3,200--9.51%--
11/11107107106106-2.76%800--10.38%--
11/10105109105109+5.71%1,200--7.84%--
11/09103103103103-6.37%7,200--13.55%--
11/06109110109110-6.79%800--8.44%--
11/05119119118118-1.77%2,000--1.77%--
11/04123123120120-9.77%800-0%--
11/02133133133133+6.4%2,800-+10.83%--
10/30122125122125+4.17%1,600-+4.17%--
10/29125125120120-8.4%1,200-0%--
10/26131131131131+4.9%8,800-+8.26%--
10/23122125122125+5.83%4,800-+3.2%--
10/22119119118118+0.85%1,200--2.48%--
10/21118118117117+3.08%800--3.31%--
10/20114114114114+0.89%400--6.2%--
10/16113113113113-1.1%1,200--7.79%--
10/05114114114114-2.05%400--7.52%--