株価チャート

2009/10/22～2010/03/31

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
20158/1, 株式分割 1→5
201310/1, 株式分割 1→100
2010
03/3183837781-1.22%33,0006億5573万+44.64%--
03/3068826882+20.59%139,500-+51.85%--
03/2967706468-2.86%21,500-+28.3%--
03/2668716770-0.43%33,500-+34.62%--
03/2572756770-7.5%199,000-+37.84%--
03/2477797676-15.56%227,000-+52%--
03/2390908690+18.42%158,500-+87.5%--
03/1966766676+22.58%81,500-+61.7%--
03/1855625562+19.23%71,500-+37.78%--
03/1748524552+23.81%41,500-+15.56%--
03/1641424042+5%24,000--4.55%--
03/1546473840-13.04%88,000--11.11%--
03/12474846460%5,000-+2.22%--
03/1147474646-2.13%1,000-+2.22%--
03/1047474747+2.17%2,000-+4.44%--
03/09464646460%2,000-+2.22%--
03/08434643460%7,500-+2.22%--
03/0547474646-2.13%6,000-+2.22%--
03/0446474647+4.91%4,000-+4.44%--
03/0343454345+2.75%16,000--0.44%--
03/0240444044+8.46%10,000--5.22%--
03/0141414040-8.22%4,000--12.61%--
02/2644444444-0.45%1,000--4.78%--
02/2543454244+4.76%9,500--4.35%--
02/2442424242-2.33%3,500--8.7%--
02/2342444243-2.27%12,500--6.52%--
02/2243444344+1.85%10,500--6.38%--
02/1844444243-5.26%4,500--8.09%--
02/1746464546+4.59%4,000--2.98%--
02/1645454444-5.26%5,000--7.23%--
02/1544464446+2.27%2,000--2.09%--
02/12434543450%2,500--4.26%--
02/10454545450%1,500--4.26%--
02/0945464545-2.17%4,000--4.26%--
02/08454645460%2,000--2.13%--
02/0546464646-2.13%2,000--2.13%--
02/0448504747+2.13%5,500-0%--
02/0346464646-6.12%500--2.09%--
02/0249494949+4.25%500-+4.3%--
02/0143474347+2.17%1,000-+0.04%--
01/2946464646+0.92%2,500--2.09%--
01/2846464446-12.34%4,500--2.98%--
01/2752525252+3.63%4,000-+10.68%--
01/2650505050+0.4%1,500-+6.81%--
01/2548504850+6.84%6,500-+6.38%--
01/2244474447+4%1,500--0.43%--
01/2146464545-5.86%2,000--4.26%--
01/1949504848+0.42%2,500--0.42%--
01/1848484848-0.83%1,000--0.83%--
01/15484848480%500-0%--
01/1348484848+4.35%500-0%--
01/1248484646-4.17%3,000--4.17%--
01/07474845480%3,500-0%--
01/0646484648+4.35%8,000-0%--
01/05464644460%4,000--4.17%--
01/0448484646+9%4,500--6.12%--
2009
12/3047474242-6.22%5,500--15.6%--
12/2945454545-2.26%500--11.76%--
12/2842464246+4.64%5,000--9.73%--
12/2546464444-2.65%3,000--15.38%--
12/2449494245-5.44%21,500--13.08%--
12/2250514848-2.45%3,500--8.08%--
12/2151514949+6.06%3,000--5.77%--
12/1846464646-7.6%3,500--11.15%--
12/17505050500%8,500--5.66%--
12/1650505050+0.2%3,500--5.66%--
12/1551514750-2.16%6,500--5.85%--
12/1451515151+6.29%3,500--1.92%--
12/1047484748-5.92%2,500--7.73%--
12/0947514751-1.16%3,000--3.77%--
12/08535352520%1,000--2.64%--
12/0752525252+12.17%2,000--2.64%--
12/0448484646-3.36%3,500--11.54%--
12/0345484548+2.54%3,500--10.19%--
12/0146464646-1.23%2,000--12.42%--
11/3046474647-2.08%9,000--11.32%--
11/2749494748-9.43%6,000--9.43%--
11/2654545353-14.52%2,500-0%--
11/2562626262-0.48%2,500-+19.23%--
11/2462626262+1.3%500-+22.16%--
11/2057625762-4.95%4,000-+20.59%--
11/1966666565+7.83%13,000-+29.4%--
11/1858605860+7.14%14,000-+22.45%--
11/1756605656+1.63%10,500-+14.29%--
11/1653555355+12.22%3,500-+14.79%--
11/1351514949-4.47%5,000-+2.29%--
11/12515151510%1,000-+7.08%--
11/1150515051+0.39%10,500-+7.08%--
11/1050525051+8.94%18,500-+8.94%--
11/0948484747-6.75%9,500-0%--
11/0644514450+3.7%15,000-+7.23%--
11/0549494949-2.8%3,000-+3.4%--
11/0450505050-3.92%1,000-+6.38%--
11/0252525252-1.81%500-+10.72%--
10/3049544953+9.87%3,500-+10.42%--
10/2947494748+0.92%5,000-+0.5%--
10/2852524748-10.49%34,000--2.45%--
10/2760605253+2.69%9,500-+6.8%--
10/2348524852+13.04%16,500-+4%--
10/2243464346+7.98%23,500--9.8%--