株価チャート

2009/10/21~2010/03/31

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
201910/1, 株式分割 1→2
201710/1, 株式分割 1→3
20124/1, 株式分割 1→300.03
2010
03/3146474647+2.66%19,80214億8751万+4.93%4.990.75
03/3046474646-0.12%16,202-+2.21%--
03/2948484646-3.6%39,604-+2.34%--
03/2647484748-1.15%12,601-+6.16%--
03/25494948480%28,803-+9.84%--
03/2450514748-3.33%109,811-+9.84%--
03/2348504850+5.88%81,008-+13.63%--
03/1947484747+0.59%34,203-+7.31%--
03/1846474647+3.05%43,204-+9.16%--
03/17464646460%5,401-+5.93%--
03/1545464546+1.11%3,600-+5.93%--
03/1245454545-3.45%7,201-+4.77%--
03/1145474547+3.7%34,203-+8.51%--
03/1044454445-1.22%5,401-+4.64%--
03/0946464646+2.37%1,800-+5.93%--
03/0844454344+3.09%52,205-+5.94%--
03/0543434343+0.39%7,201-+2.77%--
03/0443434343+1.18%21,602-+2.37%--
03/0342424242-0.26%23,402--1.17%--
03/0242434243-1.03%10,801--0.91%--
03/0143434343+2.79%32,403-+0.12%--
02/2642424242-0.4%3,600--2.59%--
02/2542424242-0.79%12,601--2.2%--
02/2442424242+1.73%14,401--1.43%--
02/2342424142-0.13%30,603--3.11%--
02/2242424242-0.92%10,801--2.98%--
02/1942424242-0.91%5,401--2.08%--
02/1842424242+1.32%9,001--1.17%--
02/1742424242+1.34%5,401--4.68%--
02/1642424141-1.84%14,401--5.94%--
02/1541424142+1.06%3,600--4.18%--
02/1242424242+1.08%12,601--5.18%--
02/1041424141-1.59%10,801--6.2%--
02/0942424242-1.31%10,801--4.68%--
02/0842424242+0.13%14,401--3.42%--
02/0543434242-0.65%5,401--3.54%--
02/0442434243-1.41%5,401--2.91%--
02/03434343430%1,800--1.53%--
02/0242434243+1.43%16,202--1.53%--
02/0143434243-2.66%36,004--2.91%--
01/2944444444-2.47%3,600--0.26%--
01/2845454545+0.37%18,002-+2.26%--
01/2745454545-0.37%32,403-+1.88%--
01/2644454445+1.25%9,001-+2.26%--
01/25444444440%7,201-+1%--
01/22444444440%12,601-+1%--
01/2145454444-0.25%23,402-+1%--
01/2045454545+0.13%18,002-+1.25%--
01/1944444444+0.12%5,401-+1.12%--
01/1845454444-1.48%43,204-+1%--
01/1546464545-0.12%19,802-+2.52%--
01/1445454545-0.37%52,205-+2.64%--
01/1345454545+0.61%10,801-+5.41%--
01/1245454545-2.64%1,800-+4.77%--
01/0744464446+4.13%10,801-+7.61%--
01/0644444444-1.23%1,800-+3.35%--
2009
12/2947474545-1.1%59,406-+4.64%--
12/2845454545+4.86%27,003-+5.8%--
12/2544444343-1.76%14,401-+0.9%--
12/2444444444+1.92%19,802-+2.7%--
12/22434343430%5,401-+0.76%--
12/2143444343+0.25%16,202-+0.76%--
12/1843434343+0.39%5,401-+0.51%--
12/17434343430%5,401-+0.12%--
12/1643434343+1.97%3,600-+0.12%--
12/1443434242-1.3%9,001--1.82%--
12/1143434343+0.65%1,800--0.53%--
12/1042434242-1.8%32,403--1.17%--
12/0944444343-3.11%27,003-+0.64%--
12/0844454445+1.77%10,801-+1.5%--
12/0744444344+1.68%9,001--0.26%--
12/0342434243+3.32%12,601--1.91%--
12/0242424242+0.27%16,202--5.06%--
12/01424242420%1,800--5.31%--
11/3042424242+0.67%3,600--5.31%--
11/2744444141+0.54%25,203--5.94%--
11/26414141410%1,800--6.45%--
11/2543434141-2.63%12,601--6.45%--
11/2442424142+1.47%7,201--6.06%--
11/2041424142+4.17%5,401--7.42%--
11/1940404040-1.64%1,800--11.12%--
11/1841424041-6.15%16,202--9.64%--
11/1744444343-0.64%10,801--3.71%--
11/1643444344-1.88%9,001--3.1%--
11/13444444440%1,800--1.24%--
11/1245454444+1.01%9,001--1.24%--
11/1145454444-4.81%5,401--2.23%--
11/0946464646+1.59%5,401-+2.71%--
11/0646464545-1.92%5,401-+1.1%--
11/05474746460%5,401-+3.08%--
11/0446464646+1.09%1,800-+3.08%--
11/0247474646-2.25%10,801-+1.97%--
10/3047474747+1.81%7,201-+4.31%--
10/29464646460%3,600-+2.46%--
10/2845464546-0.72%7,201-+2.46%--
10/2746484646+3.08%37,804-+3.2%--
10/2645454545+0.25%9,001-+0.11%--
10/2344454445+1.13%14,401--0.13%--
10/2245454444+0.88%5,401--1.24%--
10/2144444444-0.87%3,600--2.11%--