株価チャート

2009/11/04～2010/04/08

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
20143/1, 株式分割 1→100
20109/1, 株式分割 1→2
2010
04/08171174169174+1.31%14,000-+11.7%--
04/07170172170172-0.29%3,200-+11.69%--
04/06175175168173-1.85%41,200-+12.75%--
04/05171176171176+1.44%25,200-+16.39%--
04/02170175166173+3.13%42,800-+16.28%--
04/01167168165168+1.82%7,600-+14.29%--
03/31170170160165-1.49%21,600-+13.79%--
03/30159168159168+8.06%7,600-+16.32%--
03/29158158154155-3.43%13,600-+9.15%--
03/26164164159161-5.59%12,000-+13.83%--
03/25173173168170-1.45%16,800-+21.43%--
03/24176178168173-0.58%20,400-+25%--
03/23174175163174+3.58%70,400-+27.57%--
03/19161182161168+6.35%129,600-+25%--
03/18147162147158+7.88%70,000-+19.32%--
03/17144152144146+1.92%64,000-+11.45%--
03/16133143133143+4.18%36,000-+10.19%--
03/15135139131138-1.43%21,600-+6.59%--
03/12143143133140-2.11%24,800-+8.14%--
03/11138150138143+3.45%31,600-+11.33%--
03/10138139134138-0.18%14,000-+8.46%--
03/09145145138138-6.44%25,200-+8.66%--
03/08127150127148+18%70,800-+16.14%--
03/051251251241250%9,600--0.79%--
03/04126126124125-1.96%9,600--0.79%--
03/03127128127128-1.92%2,400-+0.39%--
03/02125130125130+7%10,800-+2.36%--
03/01124124122122-1.02%7,200--4.33%--
02/26125125123123-0.2%3,200--4.1%--
02/25133133122123-8.89%29,600--4.65%--
02/241331371331350%17,200-+3.85%--
02/23125137125135+9.53%26,800-+3.85%--
02/221221251221230%4,800--5.92%--
02/19123123123123-0.4%6,000--6.63%--
02/18124125124124-1%14,000--6.95%--
02/16123125121125+2.04%9,600--6.02%--
02/151231241231230%7,600--7.89%--
02/12124124123123-2.97%4,400--7.89%--
02/10125126125126+2.02%12,800--4.36%--
02/08121124121124+1.02%2,000--6.25%--
02/05125125121123-4.3%11,200--7.2%--
02/041281281281280%4,800--3.03%--
02/03128128125128+0.39%9,600--3.03%--
02/02121128121128+5.37%7,200--2.67%--
02/01128128121121-5.1%10,800--7.63%--
01/29131131128128-2.86%2,400--1.92%--
01/281311311291310%8,400-+0.96%--
01/27130133129131-1.87%5,600-+1.74%--
01/26134134134134-1.83%5,200-+4.49%--
01/25128137128136+2.25%4,800-+6.45%--
01/22133138133133-3.27%10,400-+4.92%--
01/21139140138138-1.61%6,800-+9.33%--
01/20141145139140+2.38%9,600-+12%--
01/19142142135137-7.13%22,000-+10.28%--
01/18153153139147-1.83%28,000-+19.72%--
01/15150153150150+2.92%47,600-+22.95%--
01/14153156141146-10.31%164,000-+20.45%--
01/13150165138163+16.28%360,000-+36.55%--
01/12125140125140+14.31%204,000-+19.44%--
01/08122122122122+0.72%800-+5.39%--
01/07122122118121+2.97%2,400-+4.63%--
01/06118118118118-1.98%400-+1.62%--
01/05123123120120-3.61%10,800-+3.66%--
01/04123125123125+4.18%9,600-+7.54%--
2009
12/30118121118120+2.57%6,800-+3.23%--
12/29118119117117+1.08%2,800-+0.65%--
12/28115118115116-0.22%2,400--0.43%--
12/25116116116116-0.86%400--0.22%--
12/24115117115117+3.2%6,400-+0.65%--
12/22115115113113-0.98%49,600--2.48%--
12/21114114114114+0.44%400--1.51%--
12/18114114114114-1.09%400--1.94%--
12/17115115115115+1.1%6,000--0.86%--
12/16114114114114-0.66%800--1.94%--
12/14113115113115+1.78%3,200--1.29%--
12/11113113113113-0.44%4,400--3.02%--
12/10114114113113-1.31%6,000--2.59%--
12/09115115115115-1.72%800--1.29%--
12/07118118117117-1.69%11,200-+0.43%--
12/04118120118119+1.07%10,400-+2.16%--
12/03117117117117+3.76%800-+1.08%--
12/02115115113113-1.42%5,200--2.59%--
12/01115115115115+0.77%2,000--1.19%--
11/30115115114114-1.09%2,000--1.94%--
11/27115115115115-3.56%4,800--0.86%--
11/26121121119119-1.85%800-+2.8%--
11/25122123122122-2.41%7,600-+4.74%--
11/24125125123125+1.63%11,200-+7.33%--
11/20113123113123+8.89%22,800-+5.6%--
11/19113113113113-0.66%800--3.02%--
11/18113113113113-1.52%800--2.37%--
11/17115115115115-2.13%800--0.86%--
11/16110118110118+6.82%12,400-+1.29%--
11/13113113110110-2.65%1,600--5.17%--
11/11113114113113-0.44%2,400--2.59%--
11/10114114114114-3.4%800--2.16%--
11/09118118118118-0.63%400-+1.29%--
11/061191191181180%3,200-+1.94%--
11/05120120118118+4.65%14,000-+1.94%--
11/04114115113113-0.22%5,600--2.59%--