株価チャート

2009/11/09～2010/04/12

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
20127/1, 株式分割 1→100
2010
04/12340350340350+2.79%3,400-+5.27%--
04/093373403373400%600-+2.72%--
04/083393453253400%1,500-+3.03%--
04/07338340338340+1.49%800-+3.34%--
04/06340340334335-1.47%1,000-+2.13%--
04/05335343331340+0.74%5,600-+3.66%--
04/02343343338338-1.6%1,600-+3.21%--
04/01342343333343+2.39%3,100-+5.54%--
03/31327335320335+3.72%2,500-+3.08%--
03/30317330313323-4.44%10,000--0.31%--
03/29342342338338-2.87%500-+4.32%--
03/26351351348348-4.66%800-+7.41%--
03/25337365337365+7.99%5,000-+12.65%--
03/24346346338338+1.81%2,600-+4.64%--
03/23338348331332-1.48%1,500-+2.79%--
03/19319337319337+0.9%4,800-+4.33%--
03/18334334334334+0.3%100-+3.41%--
03/17318334318333+1.52%1,600-+3.1%--
03/16320328320328+2.18%400-+1.23%--
03/15317321316321+1.58%2,400--1.23%--
03/123173173163160%4,700--3.07%--
03/11316316316316+2.1%100--3.36%--
03/10308310305310+1.14%1,700--5.64%--
03/093063103053060%7,200--6.99%--
03/08310311306306-2.86%3,100--7.55%--
03/05313315309315-0.94%1,600--5.69%--
03/04310318310318-0.63%500--4.79%--
03/03320326320320+1.27%300--4.48%--
03/02333333305316-3.95%2,700--5.67%--
03/01326329325329+7.87%300--2.08%--
02/26305305305305+0.33%100--9.5%--
02/25312318304304-5.3%2,000--10.32%--
02/24323323314321-3.02%1,000--5.87%--
02/23319331310331+2.8%1,400--3.22%--
02/22322322322322-2.42%300--6.12%--
02/19320330320330-2.37%1,000--4.07%--
02/18320338318338-3.43%1,900--2.03%--
02/16322350318350+3.24%2,000-+1.16%--
02/15332339332339+2.11%500--2.31%--
02/123353353323320%3,900--4.32%--
02/10330332324332-3.49%1,100--4.87%--
02/09331344330344-1.15%1,300--1.71%--
02/083483483483480%100--0.85%--
02/05343348343348-0.57%400--0.29%--
02/04350350350350+3.86%1,000-+0.57%--
02/03338338337337-2.32%400--2.88%--
02/02358360345345-0.29%1,000--0.29%--
02/01346346346346-3.35%100-+0.58%--
01/29359359358358-0.56%1,100-+4.37%--
01/28330360330360+10.43%3,000-+5.57%--
01/27326326326326-2.69%700--3.83%--
01/253323353323350%400--1.18%--
01/22341341335335-1.76%1,000--0.89%--
01/21338346336341-1.16%600-+1.49%--
01/20359359345345-3.9%1,700-+2.99%--
01/19359359359359-1.37%200-+7.81%--
01/18350364350364+6.43%800-+9.97%--
01/15348348342342-1.72%1,300-+3.95%--
01/14356356348348-2.52%900-+6.1%--
01/133573573573570%200-+9.17%--
01/123583603573570%5,800-+9.51%--
01/08339357339357-1.38%1,400-+10.19%--
01/07341362341362+1.97%900-+12.42%--
01/06373373355355-4.83%1,700-+11.29%--
01/05367386358373+3.04%2,700-+17.67%--
01/04362375356362+2.26%1,300-+14.92%--
2009
12/30324354324354+11.85%4,200-+12.74%--
12/29321321308317-0.94%300-+1.12%--
12/28302320302320+3.06%1,400-+1.75%--
12/25305316302310-1.27%5,800--1.9%--
12/24310314310314+1.29%200--1.26%--
12/22310311306310+1.64%1,400--2.82%--
12/21320320305305-4.69%500--4.98%--
12/18318320318320+2.56%300--1.23%--
12/163123123123120%500--4%--
12/15307320300312+1.3%10,100--4.88%--
12/143083103083080%4,700--6.67%--
12/11305308300308+3.01%1,200--7.23%--
12/10300300299299-0.33%300--10.48%--
12/09310310300300-3.23%3,400--10.98%--
12/08315319310310-1.59%2,300--8.55%--
12/07313330313315-3.08%8,300--7.62%--
12/04313325311325+1.25%600--5.25%--
12/03316321316321-1.53%800--6.96%--
12/02301326301326+10.51%5,000--6.05%--
12/01299300295295-4.84%1,100--15.47%--
11/30300310295310+1.97%3,100--11.93%--
11/273003043003040%2,000--14.37%--
11/26304305304304-3.18%600--15.08%--
11/24314325314314-7.1%7,200--13.02%--
11/20318338318338+1.5%1,500--6.89%--
11/19317333317333-2.35%4,200--8.77%--
11/18357357341341-4.48%1,300--6.83%--
11/17360360341357-0.7%1,900--2.99%--
11/16360360360360+0.98%100--2.57%--
11/13363363356356+0.28%2,500--3.78%--
11/12350355350355-2.74%1,400--4.57%--
11/11377377365365-1.08%6,600--2.14%--
11/10368384368369-1.34%1,800--1.6%--
11/09361374360374+2.47%1,400--0.53%--