株価チャート

2009/05/22～2010/03/31

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
201310/1, 株式分割 1→200
2010
03/314384504384500%4001602億-7.79%-175.49
03/264504504504500%200--8.16%--
03/254504504504500%200--8.54%--
03/194504504504500%200--8.72%--
03/114504504504500%600--9.82%--
03/05450450450450-3.23%200--10.89%--
03/04428465428465-5.1%600--8.82%--
02/25490490490490+11.36%400--4.85%--
02/23443443421440-0.56%3,000--14.89%--
02/22443443443443-1.67%600--15.23%--
02/19450450450450-0.99%1,000--14.77%--
02/18455455455455-9.01%400--15.05%--
02/084855004855000%400--8.18%--
02/01500500500500+3.95%400--9.51%--
01/29458481458481+6.66%600--14.2%--
01/28465465450451-14.19%1,600--20.69%--
01/255255255255250%200--9.01%--
01/22530530525525-11.76%600--9.33%--
01/125955955955950%400-+2.59%--
01/05595595595595-2.7%400-+2.76%--
2009
12/25612612612612+12.93%200-+5.8%--
12/11542542542542+10.17%800--6.15%--
12/09492492492492+8.86%200--14.67%--
12/08452452452452-8.79%200--22.16%--
12/044954954954950%200--15.67%--
11/264854954854950%400--16.39%--
11/25495495495495+1.02%400--17.09%--
11/24520520490490-16.95%1,600--18.6%--
11/205905905905900%200--2.8%--
11/11555590555590+0.85%400--3.12%--
11/06585585585585+0.86%200--4.26%--
10/27580580580580+5.45%200--5.07%--
10/26565565550550-4.35%800--10.13%--
10/235755755655750%1,400--6.5%--
10/22645645556575-8%1,200--6.66%--
10/21675675625625-10.71%400-+1.3%--
10/20700700700700+1.45%200-+13.64%--
10/09690690690690-1.43%200-+12.93%--
10/08700700700700+1.45%200-+15.7%--
10/07650690650690+4.55%600-+15.19%--
09/25660660660660+15.79%400-+11.3%--
09/185705705705700%600--3.23%--
09/165705705705700%200--3.06%--
09/15571571570570-0.09%800--2.73%--
09/145715715715710%200--2.48%--
09/10571571571571+7.54%200--2.48%--
09/09531531531531-8.61%200--9.32%--
09/08620620551581-6.37%1,600--0.6%--
09/076206206206200%600-+6.71%--
09/04620620620620-0.8%600-+7.45%--
09/036256256256250%3,800-+9.65%--
09/016256256256250%400-+10.82%--
08/31625625625625-2.34%600-+12.21%--
08/28640640640640+3.23%1,200-+16.36%--
08/25600620600620+3.33%2,000-+13.97%--
08/246056106006000%1,000-+11.52%--
08/20600600600600-2.44%400-+12.57%--
08/19615615615615+2.5%200-+16.26%--
08/186006006006000%600-+14.5%--
08/176006006006000%600-+15.38%--
08/14575600575600+4.35%1,200-+16.5%--
08/13575575575575+4.55%600-+12.97%--
08/125505505505500%200-+8.91%--
08/105505505505500%200-+9.56%--
08/065505505505500%200-+10%--
08/055505505505500%2,000-+10.66%--
08/04550550550550+5.77%200-+11.34%--
07/31520520520520-5.45%200-+5.91%--
07/305505505505500%800-+12.47%--
07/29560560550550-6.78%2,400-+13.17%--
07/27590590590590+18%800-+22.92%--
07/244985004985000%400-+5.71%--
07/23500500500500-1.96%1,600-+6.84%--
07/22500510500510+10.87%2,400-+10.15%--
07/214604604604600%600-+1.1%--
07/144604604604600%400-+2.22%--
07/134604604604600%600-+3.37%--
07/08460460460460-3.16%200-+4.78%--
07/074754754754750%1,000-+9.45%--
07/064754754754750%400-+10.98%--
07/03475475475475-5%600-+12.56%--
07/025005005005000%200-+20.19%--
07/015005005005000%600-+22.25%--
06/25485500485500+8.7%600-+24.69%--
06/234604604604600%200-+17.05%--
06/19460460460460-3.16%200-+18.86%--
06/17465475465475+3.26%1,600-+24.67%--
06/16500500455460-11.54%1,200-+22.99%--
06/12520520520520+10.64%1,400-+41.3%--
06/094704704704700%400-+30.56%--
06/084704704704700%800-+33.14%--
06/034704704704700%600-+35.84%--
06/024704704704700%200-+38.24%--
06/01445470445470+11.9%2,200-+41.14%--
05/29400420400420+5%800-+28.05%--
05/28400400400400+7.38%200-+23.46%--
05/27373373373373+0.68%600-+15.68%--
05/26370370370370+12.12%200-+15.26%--
05/25330330330330+1.54%600-+3.13%--
05/223253253253250%400-+1.88%--