株価チャート

2009/12/01～2010/04/30

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
201310/1, 株式分割 1→10
2010
04/301,0101,045981988+0.82%32,590167億5980万-20.9%4.920.97
04/281,0801,230980980-13.43%48,660--21.41%--
04/271,1201,1431,0611,132-4.07%21,760--9.44%--
04/261,1001,2991,0901,180+3.06%30,080--5.3%--
04/231,1991,1991,1301,145-4.58%8,690--7.21%--
04/221,2651,3091,1991,200-2.83%13,140--2.28%--
04/211,3001,3191,2301,235-4.63%12,540-+1.73%--
04/201,3451,4501,2901,295-3.72%20,720-+8.01%--
04/191,4801,4801,3451,345-10.03%13,920-+13.89%--
04/161,6001,6001,4751,495-7.26%13,870-+28.66%--
04/151,7491,7491,5901,612-9.34%7,850-+41.65%--
04/141,9301,9301,6211,778-9.29%12,290-+60.04%--
04/131,5601,9981,5001,960+22.5%35,480-+81.65%--
04/121,3601,6101,3491,600+22.14%21,210-+53.99%--
04/091,3551,3551,2811,310+1.16%6,650-+29.83%--
04/081,2771,2951,1801,295+3.85%4,340-+30.54%--
04/071,1941,2491,1351,247+7.13%3,450-+27.64%--
04/061,3501,3511,1301,164-15.65%11,900-+20.5%--
04/051,0801,3801,0801,380+27.78%19,560-+44.81%--
04/029851,0809601,080+11.34%1,800-+16.13%--
04/019961,000930970-3%1,390-+5.32%--
03/319441,0279401,000+7.3%2,130-+9.29%--
03/30911953911932-0.85%1,080-+2.76%--
03/29995995925940-1.05%1,500-+4.21%--
03/269571,030950950-0.52%1,380-+5.91%--
03/251,0451,050950955-8.35%910-+7.18%--
03/241,0691,1229901,042+0.29%2,920-+17.87%--
03/238901,0398761,039+16.87%8,760-+18.74%--
03/19939969874889-11.01%4,280-+3.01%--
03/188501,000849999+17.53%9,680-+16.16%--
03/17848851830850+0.71%2,180--0.23%--
03/16841858830844-0.12%710--0.94%--
03/15860899845845-2.42%1,780--0.47%--
03/12903903866866-3.78%960-+2%--
03/11889900865900-5.16%2,080-+6.13%--
03/10985985949949-2.16%1,150-+11.78%--
03/09980990950970+1.04%740-+13.72%--
03/088841,000864960+12.41%2,540-+12.81%--
03/05899899854854-1.73%270-+1.43%--
03/04900900841869-7.55%440-+3.7%--
03/031,0001,030910940-3.09%1,690-+13.12%--
03/02820970820970+18.29%3,080-+17.86%--
03/018458458208200%870-+0.74%--
02/26839839820820-2.38%670-+1.23%--
02/25800840781840+1.82%1,420-+4.35%--
02/24781825770825+3.64%360-+3.25%--
02/23800800772796-4.1%820-+0.38%--
02/22838838815830+2.72%360-+5.2%--
02/19774810770808+2.41%470-+3.32%--
02/18781789761789-0.13%270-+1.54%--
02/17788845788790-1.37%940-+2.33%--
02/16846846801801+5.95%690-+4.43%--
02/15770790750756-5.5%580--0.79%--
02/12800800780800-0.99%500-+5.4%--
02/10800859793808-4.27%550-+6.88%--
02/09813845783844+8.34%670-+12.08%--
02/08783840778779-7.59%2,880-+4.28%--
02/05805870760843+0.96%2,930-+13.31%--
02/04910910831835-11.17%6,220-+12.84%--
02/031,1701,245940940-10.48%12,200-+27.72%--
02/029751,0508811,050+16.67%15,280-+44.23%--
02/01795900795900+20%3,180-+26.4%--
01/29756790750750+0.13%1,880-+6.69%--
01/28676749670749+8.55%1,120-+7.15%--
01/27720720680690-6.12%750--1%--
01/26750750720735-0.68%460-+5.3%--
01/25730740720740+2.78%1,350-+6.32%--
01/22700720700720+3.15%1,700-+3.6%--
01/21680700678698+1.16%290-+0.58%--
01/20690720690690+1.47%810--0.43%--
01/19675680673680-2.86%420--1.88%--
01/15655720655700+5.26%470-+0.72%--
01/146506666506650%1,280--4.32%--
01/13660665660665+0.61%110--4.18%--
01/12675675650661-2.65%1,550--4.62%--
01/08671680665679+1.19%640--1.88%--
01/07710720671671-3.17%540--2.89%--
01/06705705671693-3.75%480-+0.43%--
01/05739739720720+0.14%200-+4.5%--
01/04737738693719+0.56%160-+4.66%--
2009
12/30686715682715+2.73%480-+4.23%--
12/29744745696696-6.45%1,560-+1.61%--
12/28752758701744+2.76%640-+8.77%--
12/25750750707724-2.95%640-+6.16%--
12/24663746663746+15.48%1,340-+9.54%--
12/22660660640646-3.58%720--5%--
12/216706796606700%70--1.47%--
12/18670670666670-2.9%100--1.62%--
12/17670710660690-2.82%240-+1.17%--
12/16710718688710+1.43%60-+3.8%--
12/14712718700700+0.14%670-+2.34%--
12/11700710670699-1.41%360-+2.19%--
12/10653710653709+8.74%400-+3.65%--
12/09690690652652-8.17%310--4.96%--
12/08720720710710-0.28%30-+3.05%--
12/07683712683712+1.86%70-+3.04%--
12/04669710669699+9.39%380-+1.16%--
12/03642648630639-1.69%350--7.79%--
12/02648650640650+0.46%340--6.74%--
12/01670670646647+0.62%320--7.97%--