株価チャート

2009/10/28～2010/04/22

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
20245/1, 株式分割 1→2
20239/1, 株式分割 1→2
201511/1, 株式分割 1→3
20132/1, 株式分割 1→100
2010
04/22116116115115+1.84%7,200-+9.92%--
04/21114114111113-0.07%6,000-+7.94%--
04/20109114109113+4.69%57,600-+9.05%--
04/19107109107108+2.77%20,400-+4.17%--
04/16108108104105-0.39%26,400-+1.36%--
04/15108108106106-1.55%12,000-+1.76%--
04/14104108104108+0.78%13,200-+3.37%--
04/13107107106107+0.16%19,200-+2.56%--
04/12105107103107+3.06%22,800-+3.4%--
04/091041041031030%10,800-+0.32%--
04/08103103102103-0.32%18,000-+0.32%--
04/07104104104104+2.3%2,400-+0.65%--
04/06103103101101-1.14%16,800--1.62%--
04/05103103103103-0.65%27,600--0.49%--
04/02102103102103+0.57%3,600-+0.16%--
03/31102103101103+0.49%15,600--0.4%--
03/30101102101102+0.57%6,000--0.89%--
03/29103103101102-0.16%12,000--1.46%--
03/26103103102102+0.66%4,800--1.29%--
03/25102102101101-0.66%6,000--1.94%--
03/24101102101102+1.67%4,800--1.29%--
03/2310410497100-3.61%86,400--2.91%--
03/19112112103104-7.78%102,000--0.24%--
03/18110113110113+3.85%40,800-+8.17%--
03/17104108104108+5.69%49,200-+4.17%--
03/16104105103103-0.81%20,400--1.44%--
03/15107107103103-0.08%34,800--0.64%--
03/12106106103103-2.28%20,400--0.56%--
03/111061061061060%1,200-+1.76%--
03/10106106106106+1.6%7,200-+1.76%--
03/09104104104104+0.89%2,400--0.79%--
03/08102103102103+3.25%13,200--1.67%--
03/05102102100100+0.84%7,200--5.66%--
03/031001009799-0.83%8,400--7.32%--
03/02100100100100-1.07%2,400--6.54%--
03/01101101101101+0.08%2,400--6.4%--
02/26101101101101-0.41%6,000--6.48%--
02/251041041011010%3,600--6.96%--
02/24101101101101+0.08%1,200--6.96%--
02/231011011011010%9,600--7.03%--
02/22104104101101-2.8%3,600--7.88%--
02/19105105104104-0.71%21,600--5.23%--
02/171051051051050%7,200--4.55%--
02/161051051051050%2,400--4.55%--
02/15105105105105-3%1,200--4.55%--
02/10108108106108+0.54%6,000--1.59%--
02/08108108108108-0.31%3,600--2.12%--
02/05108108108108+3.1%1,200--1.82%--
02/03105105105105-0.24%3,600--4.77%--
02/01106106105105-1.56%8,400--4.55%--
01/291061071061070%7,200--3.03%--
01/28106107106107+0.71%7,200--3.03%--
01/27104109104106-8.69%44,400--3.71%--
01/26116117115116-1.76%14,400-+5.45%--
01/25119119117118-0.07%7,200-+7.35%--
01/22118118116118+2.01%10,800-+7.42%--
01/21117120116116-0.71%15,600-+6.27%--
01/20121121117117-3.45%8,400-+7.03%--
01/19115121114121+5.07%61,200-+10.86%--
01/18111115111115+4.31%16,800-+5.5%--
01/15111112110110-0.53%7,200-+2.08%--
01/14111111111111+1.53%16,800-+2.62%--
01/13109109109109+0.77%8,400-+1.08%--
01/12108108107108+1.17%28,800-+1.25%--
01/08106107105107+1.26%21,600-+0.08%--
01/07105106105106-0.78%10,800--1.17%--
01/06106107105107+1.11%10,800--0.39%--
01/05104105103105+2.85%30,000--1.48%--
01/04110110102103-4.65%55,200--4.21%--
2009
12/30108108107108+0.08%36,000-+0.47%--
12/29109109105107-1.15%33,600-+0.39%--
12/28110110108109+0.31%15,600-+1.56%--
12/251081081081080%7,200-+1.25%--
12/241081081081080%20,400-+1.25%--
12/221081091081080%8,400-+1.25%--
12/21108109107108-0.76%22,800-+1.25%--
12/181081091081090%4,800-+2.02%--
12/17109109109109-0.08%3,600-+2.02%--
12/16109109109109+0.08%8,400-+3.07%--
12/15109109109109+0.77%3,600-+2.99%--
12/14108108108108-0.61%1,200-+2.2%--
12/11107109107109-2.02%4,800-+2.83%--
12/10112112111111+1.14%10,800-+5.95%--
12/091101101101100%7,200-+4.76%--
12/08108110108110+4.76%33,600-+4.76%--
12/07102105102105+4.39%9,600-+0.96%--
12/04100101100101+0.58%7,200--3.29%--
12/03100100100100-0.83%19,200--3.85%--
11/271011011011010%2,400--3.04%--
11/24101101101101-3.2%2,400--3.04%--
11/20101104101104-5.3%6,000-+0.16%--
11/17103110103110+6.45%2,400-+5.77%--
11/12103103103103-3.13%1,200--0.64%--
11/111071071071070%3,600-+2.56%--
11/101091091071070%9,600-+2.56%--
11/09107107107107+1.51%4,800-+2.56%--
11/05105105105105-1.48%1,200-+2.02%--
11/04107107107107+0.55%3,600-+3.56%--
10/29106106106106-2.08%2,400-+2.99%--
10/281081081081080%1,200-+5.18%--