株価チャート

2009/10/28～2010/03/31

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
20154/1, 株式分割 1→2
201210/1, 株式分割 1→2
2010
03/312202222202220%2,40030億8757万0%11.291.17
03/30219225219222-0.11%7,600-+0.45%--
03/29218225218222-5.73%20,000-+0.57%--
03/26230236230236+2.61%90,000-+7.16%--
03/25236237230230-2.96%21,200-+4.91%--
03/24239239236237-0.11%20,400-+8.11%--
03/23234237234237+1.07%14,000-+8.72%--
03/19231235231235+0.54%6,800-+8.06%--
03/18230235226233+0.86%18,000-+7.99%--
03/17223233223231+4.4%19,200-+7.56%--
03/16224224221222-0.67%7,600-+3.5%--
03/15218223218223+3.72%13,600-+4.21%--
03/12216216215215+0.47%2,000-+0.94%--
03/11216216214214-0.58%3,600-+0.47%--
03/10215215214215+0.35%4,800-+1.06%--
03/092152152152150%3,600-+0.7%--
03/082142152142150%8,400-+1.18%--
03/052152152152150%5,600-+1.18%--
03/04214218214215+0.23%10,800-+1.18%--
03/032142142142140%4,400-+0.94%--
03/02213215213214-0.7%2,000-+0.94%--
03/01212217212216+1.89%2,800-+1.65%--
02/25212212212212-1.63%800--0.24%--
02/24212217211215-1.15%11,200-+1.42%--
02/23214218214218+2.35%8,400-+2.59%--
02/22212213212213+0.24%6,000-+0.71%--
02/19212212211212-0.24%4,800-+0.47%--
02/18212213212213+0.71%800-+0.71%--
02/17211212211211-1.29%2,000-0%--
02/16214214214214+0.47%1,600-+1.3%--
02/15210213209213+1.31%4,400-+0.83%--
02/12210212210210+0.36%6,400-0%--
02/10210212209209-1.41%3,200--0.36%--
02/09210213210212+0.59%4,400-+1.07%--
02/08210211210211+0.84%800-+0.48%--
02/05209209209209-1.3%2,800--0.36%--
02/04212212209212+1.31%5,200-+0.95%--
02/03212213209209-1.18%4,800--0.36%--
02/02212212212212+0.83%1,200-+0.83%--
02/01211211210210-0.83%3,600-0%--
01/29212212212212+1.07%800-+0.83%--
01/28208212208210+0.12%3,200-+0.24%--
01/27209209209209-0.83%3,200-+0.12%--
01/26212213211211-0.71%4,400-+1.44%--
01/25213213213213-1.05%7,200-+2.16%--
01/22215215215215+0.35%9,200-+3.74%--
01/21214215214214+0.23%10,400-+3.88%--
01/20214214214214+0.23%1,600-+4.15%--
01/19209213208213+2.4%9,600-+4.41%--
01/18208208208208+0.12%2,400-+2.46%--
01/15210210208208-1.07%6,800-+2.34%--
01/14211211209210-0.36%2,000-+3.96%--
01/13207211207211+0.96%4,800-+4.33%--
01/12206209206209+1.58%4,400-+3.86%--
01/08205208205206-0.48%8,400-+2.24%--
01/07208208206207-0.48%4,000-+2.74%--
01/06209209208208-1.19%2,400-+3.75%--
01/05208210208210+2.69%3,200-+5%--
01/04209209201205-3.31%1,600-+2.76%--
2009
12/30213213200212+1.68%10,800-+6.28%--
12/29208209208208-0.36%4,400-+4.52%--
12/28208214208209+0.6%6,000-+5.43%--
12/252082082082080%400-+5.33%--
12/24212212208208+0.36%31,600-+5.87%--
12/22207207201207+2.48%8,800-+6.03%--
12/21198202198202+2.15%10,000-+3.46%--
12/18199199198198-0.63%3,200-+1.8%--
12/17196199196199+2.58%2,000-+1.92%--
12/16194195194194+0.52%12,400--0.64%--
12/15193195193193+0.52%6,400--2.16%--
12/14194196192192+0.13%15,600--3.16%--
12/11192192192192+0.13%3,200--4.25%--
12/101911921911910%9,200--4.85%--
12/09193196191191-1.92%11,200--5.79%--
12/08195195194195-1.27%5,200--4.41%--
12/071981981981980%1,200--3.66%--
12/04193198193198-0.25%6,000--4.59%--
12/03193198193198+0.25%6,400--4.81%--
12/02198199198198-1.25%2,400--5.95%--
12/01207207200200+0.63%3,200--5.21%--
11/30193199193199+1.79%5,200--6.25%--
11/27196197195195-2.38%2,800--8.76%--
11/24205205200200-1.11%12,000--6.98%--
11/20204207198202+1.13%8,000--6.37%--
11/19190200190200+5.96%5,200--7.83%--
11/18190192186189+1.89%6,800--13.81%--
11/17184185184185+0.82%1,200--16.18%--
11/16189190184184-0.54%9,200--17.23%--
11/13188188183185-3.9%26,400--17.52%--
11/12195197188192-1.54%21,200--14.93%--
11/11200200195195-5.9%28,400--13.99%--
11/10213213208208-3.49%22,000--9.39%--
11/09228228215215-5.49%20,800--6.52%--
11/06228229220228-2.15%21,200--1.09%--
11/05232233231233+2.31%2,000-+1.09%--
11/04227227227227+0.89%400--1.2%--
11/02227227225225-2.07%1,200--2.49%--
10/30226230226230+1.21%2,800--0.43%--
10/29226227226227+0.66%1,600--1.62%--
10/28226226226226-3.22%4,000--2.27%--