株価チャート

2009/10/28～2010/03/31

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
20181/1, 株式分割 1→2
2010
03/31750750750750+1.35%1,600167億6250万+3.73%11.391.03
03/30721740721740+2.07%600-+2.64%--
03/29725725725725-3.33%1,000-+0.83%--
03/267367507367500%400-+4.46%--
03/257507507367500%5,600-+4.9%--
03/24740750740750+1.9%2,400-+5.19%--
03/23736736736736-0.54%200-+3.52%--
03/197407407357400%5,600-+4.52%--
03/18750750740740-1.33%5,800-+4.67%--
03/177507507417500%6,800-+6.38%--
03/16738750738750+3.45%11,200-+6.84%--
03/157257407117250%21,000-+3.57%--
03/12719725719725+1.12%6,600-+3.87%--
03/11719719717717-0.21%6,400-+3.02%--
03/10700719700719+2.64%400-+3.38%--
03/09711720700700-1.41%8,800-+1.01%--
03/08714715706710-0.56%5,200-+2.75%--
03/05708714708714+2%5,600-+3.48%--
03/04703705700700-0.36%11,200-+1.74%--
03/037037037037030%800-+2.41%--
03/02698705698703+0.72%10,000-+2.55%--
03/01695698695698+0.36%3,600-+1.97%--
02/26695698694695+0.36%5,400-+1.91%--
02/25698698693693-0.36%9,400-+1.69%--
02/246956956956950%400-+2.21%--
02/23692695692695+0.51%6,600-+2.51%--
02/226926956926920%6,400-+2.14%--
02/196926926926920%2,000-+2.29%--
02/18693693685692-0.65%3,400-+2.6%--
02/17691696691696+0.8%600-+3.42%--
02/16687691685691+2.83%5,200-+2.75%--
02/15705710670672-4.89%18,600-+0.22%--
02/12693706693706+2.32%7,800-+5.53%--
02/106786906786900%1,800-+3.29%--
02/096686906686900%4,000-+3.45%--
02/08693693680690+0.73%10,400-+3.6%--
02/05690690675685+1.48%4,600-+3.01%--
02/046736806736750%4,800-+1.66%--
02/03672675672675+1.12%4,800-+1.66%--
02/01668668668668-0.67%1,800-+0.68%--
01/29670673670672+0.3%3,400-+1.36%--
01/28663670663670+1.13%6,400-+1.06%--
01/27665665663663-0.38%4,000-+0.08%--
01/26670670665665-0.75%5,600-+0.45%--
01/25673673670670+0.75%9,000-+1.21%--
01/22665665665665+0.38%14,600-+0.45%--
01/216656656636630%5,200-+0.08%--
01/206636636636630%2,400-+0.23%--
01/19663663663663+0.38%4,400-+0.23%--
01/18665666657660+1.15%7,800-0%--
01/15666666653653-1.66%16,400--0.99%--
01/14663664662664+1.45%7,000-+0.68%--
01/13660660654654-0.91%6,200--0.61%--
01/12665665660660-0.75%6,800-+0.3%--
01/08665668665665+2.31%6,800-+1.22%--
01/07650650650650-1.52%4,800--0.91%--
01/06668668660660-1.2%4,000-+0.61%--
01/05670670668668+0.07%5,200-+1.98%--
01/04665668665668+0.45%400-+2.06%--
2009
12/30665665638665-0.08%3,200-+1.76%--
12/29666666665665+0.68%2,400-+1.99%--
12/28661661661661-1.42%200-+1.46%--
12/25670670670670+1.13%2,800-+3.08%--
12/22660663660663+0.38%1,200-+2.24%--
12/216616616606600%3,200-+2.01%--
12/186606606606600%2,200-+2.17%--
12/176606606606600%2,200-+2.17%--
12/16665665660660-0.75%3,200-+2.33%--
12/15667675665665-0.15%13,800-+3.26%--
12/14660666659666+1.06%5,800-+3.58%--
12/11675675659659+0.08%13,400-+2.65%--
12/10659659655659+1.7%8,800-+2.73%--
12/09645648645648+1.89%1,600-+1.01%--
12/07650650636636-1.85%4,800--0.7%--
12/04645648645648+1.81%2,800-+1.17%--
12/03645645620636-1.4%2,800--0.63%--
12/026456456456450%200-+0.62%--
12/01643645643645+0.31%1,400-+0.62%--
11/30643643643643+0.08%200-+0.31%--
11/276436436436430%400-+0.23%--
11/26645645643643-0.39%1,200-+0.23%--
11/25650650645645+0.08%7,600-+0.62%--
11/24645645645645+1.5%200-+0.55%--
11/20624635616635-0.7%600--0.94%--
11/19634640624640+0.95%2,600--0.23%--
11/18642642634634-0.24%400--1.32%--
11/17637637635635+0.24%1,400--1.09%--
11/16645650634634-1.78%8,200--1.48%--
11/13643645642645+1.18%7,800-+0.31%--
11/12640640638638-0.39%1,400--0.86%--
11/11642642640640+0.39%600--0.62%--
11/10638638638638+0.16%2,600--1.01%--
11/09637637637637-0.55%200--1.16%--
11/06640640640640-0.78%400--0.47%--
11/05641645633645+0.7%2,200-+0.31%--
11/04639642639641+0.08%1,200--0.39%--
11/026406406406400%2,000--0.62%--
10/306416416406400%1,000--0.62%--
10/29648648640640-1.16%3,200--0.62%--
10/28648648648648+0.78%600-+0.39%--