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
202310/1, 株式併合 2→1
201710/1, 株式併合 2→1
2010
03/31168184168180+9.76%397,50032億296万+12.5%148.11.06
03/301641721641640%116,000-+2.5%--
03/29160164156164+2.5%53,500-+3.14%--
03/261561601561600%22,750-+0.63%--
03/251601601561600%25,750-0%--
03/241601601561600%38,750-0%--
03/231601601561600%41,000-0%--
03/19160172160160+2.56%182,500-0%--
03/18160160156156-2.5%63,750--2.5%--
03/17156160156160+2.56%3,250-0%--
03/161561601561560%16,750--2.5%--
03/15160160156156-2.5%37,500--2.5%--
03/12160176160160+2.56%245,500-0%--
03/111601601561560%9,250--1.89%--
03/101561561561560%21,000--2.5%--
03/091601641561560%15,750--2.5%--
03/08160160156156-2.5%8,250--1.89%--
03/051561601561600%8,750-+0.63%--
03/041601601561600%3,250-+0.63%--
03/031601601561600%5,250-+0.63%--
03/02160164156160-2.44%12,000-+1.27%--
03/011641641601640%5,000-+3.8%--
02/261601641601640%2,750-+3.8%--
02/25160164160164+5.13%32,000-+3.8%--
02/24160164156156-2.5%8,250--0.64%--
02/231601601561600%10,500-+1.27%--
02/221601601561600%17,500-+1.27%--
02/19164168160160-4.76%38,000-+1.27%--
02/18168168164168+2.44%26,500-+5.66%--
02/17160164160164+2.5%19,750-+3.14%--
02/16160160160160-2.44%62,250-+0.63%--
02/15164164160164+2.5%25,750-+3.14%--
02/121601641601600%13,000-+0.63%--
02/10164164160160+2.56%14,250-+0.63%--
02/09152160152156+2.63%27,000--1.89%--
02/081521561521520%8,750--4.4%--
02/05160160152152-2.56%74,500--4.4%--
02/04168168156156-4.88%15,000--1.89%--
02/03156164152164+7.89%31,000-+3.14%--
02/021561561521520%11,000--4.4%--
02/01152156152152-2.56%6,250--4.4%--
01/29152160152156+2.63%41,250--2.5%--
01/281521561521520%7,750--5%--
01/271521521521520%26,250--5%--
01/261561561521520%15,250--5%--
01/25148156148152-5%18,750--5%--
01/221561601561600%36,500--0.62%--
01/21156160152160+2.56%29,250--0.62%--
01/20164164156156-4.88%18,500--3.11%--
01/19168168164164-2.38%17,750-+2.5%--
01/181681681641680%6,500-+5%--
01/151721721641680%21,250-+5%--
01/14164168160168+2.44%9,750-+5%--
01/13168168164164-2.38%29,500-+3.14%--
01/12164172160168+2.44%42,250-+5.66%--
01/08160164156164+2.5%14,250-+3.14%--
01/071601641561600%36,250-+1.27%--
01/06160160156160+2.56%6,750-+1.91%--
01/05160160156156-2.5%17,250--0.64%--
01/041601601561600%2,750-+2.56%--
2009
12/301601601561600%7,250-+3.23%--
12/29160160156160+2.56%4,250-+3.23%--
12/281561561561560%3,500-+1.3%--
12/25156156156156-2.5%12,500-+1.96%--
12/24160160156160+2.56%21,250-+4.58%--
12/22156160156156-2.5%11,750-+1.96%--
12/211601601561600%8,500-+4.58%--
12/181561601521600%32,500-+4.58%--
12/17156160152160+2.56%18,250-+4.58%--
12/16160160156156-2.5%31,250-+1.96%--
12/151601601561600%12,000-+4.58%--
12/14152160152160+2.56%18,750-+4.58%--
12/11148156148156+2.63%25,500-+1.3%--
12/10156160152152-5%25,250--1.3%--
12/09160160156160+2.56%39,000-+3.9%--
12/08164164156156-2.5%8,500-+1.3%--
12/071601641601600%13,500-+3.23%--
12/041601601561600%12,500-+2.56%--
12/03152160152160+2.56%18,500-+2.56%--
12/02148160148156+5.41%24,000--0.64%--
12/011481521441480%15,750--6.33%--
11/30140148140148+5.71%21,250--7.5%--
11/271401441401400%9,750--13.04%--
11/261321441321400%28,750--14.11%--
11/25136144136140-2.78%31,000--15.15%--
11/241441481441440%9,750--13.77%--
11/201401481401440%17,250--14.29%--
11/19148148140144-5.26%15,750--15.29%--
11/18152160152152-5%9,000--11.63%--
11/17160160156160+5.26%12,000--7.51%--
11/16156160152152-2.56%20,500--12.64%--
11/131561601521560%24,750--10.86%--
11/12164164156156-2.5%12,000--11.36%--
11/111601641601600%15,000--9.6%--
11/10172172160160-6.98%40,500--9.6%--
11/09164172164172+2.38%17,250--3.37%--
11/06164168164168+5%15,500--5.62%--
11/05156164152160+5.26%62,750--10.61%--
11/04168168152152-9.52%75,250--15.56%--
11/02172176168168-2.33%10,000--7.18%--