株価チャート

2009/10/02～2010/03/31

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
20183/1, 株式分割 1→2
201310/1, 株式分割 1→200
2010
03/31128128125128-3.77%14,00016億650万+2.82%-0.46
03/30132135126133-3.99%16,400-+7.72%--
03/29138138131138-2.99%10,000-+12.2%--
03/26135142135142+5.37%13,600-+16.6%--
03/251351381351350%45,200-+11.57%--
03/24135138134135+0.37%75,200-+12.5%--
03/23131142131135+2.48%42,000-+13.03%--
03/19125133125131+6.06%16,400-+11.23%--
03/18124125124124-1%6,400-+5.77%--
03/17128128125125-2.53%3,600-+6.84%--
03/16121128121128+6.88%11,600-+9.62%--
03/15118120118120+3.23%10,800-+3.45%--
03/12116116116116+1.53%800-+0.22%--
03/11115115115115-2.45%400--1.29%--
03/10118118116117-0.32%6,400-+1.19%--
03/09118118118118+1.29%800-+1.51%--
03/04116117116116-0.85%3,200-+0.22%--
03/02117117117117-0.21%400-+1.08%--
03/01118118118118-1.98%9,600-+1.29%--
02/26121121117120-0.62%3,200-+3.34%--
02/25121121117121+0.63%26,400-+3.99%--
02/24119120119120+2.02%6,000-+3.34%--
02/23117118117118+1.29%5,200-+2.17%--
02/22116117116116+1.09%3,600-+0.87%--
02/19115115115115-0.22%3,200--0.22%--
02/17115115115115+0.11%400-0%--
02/15115115115115+0.99%400--0.11%--
02/12113114113114-2.15%4,800--1.09%--
02/09113116111116+3.1%9,600-+1.09%--
02/08117117113113-0.55%21,600--1.1%--
02/04113113113113+0.33%400--0.55%--
02/03114114113113-0.66%2,400--0.88%--
02/02113114110114-3.19%11,200--0.22%--
01/27115118113118-0.21%11,600-+3.07%--
01/261181181181180%2,400-+4.2%--
01/25123123118118+0.21%19,600-+5.13%--
01/22116118115118+0.21%4,800-+4.91%--
01/21116117116117+1.96%4,400-+4.69%--
01/20116116115115-0.97%6,000-+3.6%--
01/19115116115116+1.64%1,600-+4.62%--
01/18113114113114-0.22%2,000-+2.93%--
01/15113115111115-0.43%26,400-+3.15%--
01/141151151151150%400-+4.55%--
01/12115115115115-0.97%400-+4.55%--
01/08115116115116+1.64%800-+6.54%--
01/07114116114114-0.54%4,400-+4.82%--
01/06113115113115+2%10,400-+6.37%--
01/05115115112113-2.07%12,800-+4.28%--
01/04113115113115+4.31%2,000-+7.48%--
2009
12/30109113108110-2%4,800-+3.04%--
12/28113113113113+2.27%2,400-+6.13%--
12/25113113110110-2.11%19,600-+3.77%--
12/24112112111112+0.45%5,600-+6.01%--
12/22109112108112+4.07%9,200-+6.55%--
12/21106108106108+0.12%2,400-+2.38%--
12/18108108104107-0.58%6,000-+2.26%--
12/17107108107108+0.23%800-+2.86%--
12/16105108105108+4.87%4,800-+2.62%--
12/15102103102103-0.96%9,200--2.14%--
12/14104104104104-1.89%400--1.19%--
12/11104106104106-6%1,600--0.24%--
12/10113113113113+2.27%24,400-+6.13%--
12/09109110109110+1.15%4,400-+2.8%--
12/08108109108109+0.69%10,400-+1.64%--
12/07108108105108+0.93%3,600-0%--
12/04107107107107+1.9%800--0.93%--
12/03105105105105+1.45%8,400--2.78%--
12/02104104104104+0.98%400--4.17%--
12/01103103103103+1.11%800--5.96%--
11/301011011011010%1,200--7%--
11/27100102100101-6.78%1,200--7%--
11/25109109105109+6.49%20,000--1.14%--
11/24100103100102+3.55%5,200--7.16%--
11/2097999799-0.63%2,400--10.34%--
11/191001009599-1.98%18,000--10.59%--
11/18101101101101-0.74%2,400--9.6%--
11/17100102100102+1.87%2,800--8.93%--
11/16103103100100-5.54%6,400--11.39%--
11/12105106103106+3.41%7,200--7.02%--
11/11104104102103-2.38%7,200--10.09%--
11/10110110105105-6.67%6,400--8.7%--
11/061131131131130%400--2.17%--
11/05112113111113-1.75%4,000--2.17%--
11/04112115112115-0.87%2,800--0.43%--
11/02115116113116-1.7%9,200-+0.43%--
10/27118118118118-2.29%1,600-+2.17%--
10/26121121120120-0.82%1,200-+4.57%--
10/23121121121121+1.68%18,000-+5.43%--
10/22117119117119+3.92%3,200-+3.7%--
10/21114115114115+0.88%800-+0.66%--
10/20112114112114+2.59%20,400--0.22%--
10/19110111110111+0.8%6,400--2.74%--
10/16112112109110-2%11,600--4.35%--
10/14113113111112-1.86%2,800--2.39%--
10/13113114113114+1.44%4,400--0.54%--
10/09113113111113-0.22%4,800--1.96%--
10/07110113110113+1.8%6,800--2.59%--
10/06111111111111-2.63%400--4.31%--
10/05113114111114-0.44%6,000--1.72%--
10/02117117111115-2.24%11,200--2.14%--