株価チャート

2009/11/02~2010/03/31

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
20241/1, 株式分割 1→5
201510/1, 株式併合 5→1
2010
03/311021029799-2.94%307,00034億6698万+3.13%5.90.53
03/301021031001020%64,000-+7.37%--
03/2910110298102-0.97%141,000-+7.37%--
03/26106106101103-2.83%210,000-+9.57%--
03/25108109105106-1.85%236,000-+12.77%--
03/24101109100108+8%736,000-+16.13%--
03/2399100981000%100,000-+8.7%--
03/1910010197100+1.01%151,000-+8.7%--
03/181001009899-2.94%147,000-+7.61%--
03/179410293102+9.68%661,000-+10.87%--
03/16939493930%27,000-+2.2%--
03/1591959193+1.09%65,000-+2.2%--
03/12929291920%54,000-+1.1%--
03/1192939292+1.1%30,000-+1.1%--
03/10919291910%31,000-0%--
03/09929290910%27,000-0%--
03/0894949191-1.09%49,000-0%--
03/0590929092+2.22%26,000-+1.1%--
03/0491919090-1.1%38,000--2.17%--
03/03919190910%26,000--1.09%--
03/02919191910%13,000--1.09%--
03/01919189910%12,000--1.09%--
02/2689918891+1.11%57,000--1.09%--
02/25909190900%24,000--2.17%--
02/2489918990+1.12%23,000--3.23%--
02/2390918889-1.11%48,000--4.3%--
02/2289908990+1.12%16,000--3.23%--
02/1990908989-1.11%17,000--5.32%--
02/18899089900%26,000--4.26%--
02/17919288900%58,000--4.26%--
02/1691919090-1.1%34,000--4.26%--
02/1593938891-7.14%193,000--3.19%--
02/1294989498+4.26%159,000-+4.26%--
02/1092949294+2.17%62,000-0%--
02/09929291920%37,000--2.13%--
02/0889938992+3.37%48,000--2.13%--
02/0589898789-3.26%28,000--5.32%--
02/0493939192-1.08%43,000--2.13%--
02/03939492930%25,000--1.06%--
02/0293949293-1.06%24,000--1.06%--
02/0194949394-1.05%18,000-0%--
01/29959594950%29,000-+1.06%--
01/2892969295+1.06%71,000-+1.06%--
01/2794949394-1.05%25,000-+1.08%--
01/26959593950%56,000-+2.15%--
01/25929592950%34,000-+2.15%--
01/2293959395-1.04%23,000-+3.26%--
01/2194969396-1.03%38,000-+4.35%--
01/20979794970%70,000-+5.43%--
01/191001009697-1.02%74,000-+6.59%--
01/1894999498+4.26%98,000-+7.69%--
01/15949593940%34,000-+4.44%--
01/1492949294+1.08%23,000-+4.44%--
01/1394949293-1.06%19,000-+3.33%--
01/1292949294+1.08%61,000-+4.44%--
01/0893949393-1.06%12,000-+3.33%--
01/07949492940%25,000-+5.62%--
01/0693949294+1.08%21,000-+5.62%--
01/05949493930%21,000-+5.68%--
01/04939391930%14,000-+5.68%--
2009
12/30929392930%17,000-+5.68%--
12/2994949293-1.06%31,000-+6.9%--
12/2895959294+5.62%49,000-+8.05%--
12/2591918989-2.2%33,000-+2.3%--
12/2489918891+2.25%43,000-+5.81%--
12/22888987890%13,000-+3.49%--
12/2189898789+2.3%18,000-+3.49%--
12/18888887870%14,000-+1.16%--
12/1789898787-1.14%5,000-+1.16%--
12/1687888788+2.33%9,000-+2.33%--
12/15869186860%29,000--1.15%--
12/14878786860%5,000--1.15%--
12/1186878686-1.15%12,000--2.27%--
12/1088898687+1.16%19,000--1.14%--
12/0988888686-2.27%13,000--3.37%--
12/0888888788-2.22%18,000--1.12%--
12/0788918790+2.27%25,000-+1.12%--
12/0487888788-1.12%6,000--1.12%--
12/0388898789+2.3%12,000-0%--
12/0286878587+1.16%25,000--3.33%--
12/0184868486+3.61%17,000--4.44%--
11/3081838183+1.22%14,000--7.78%--
11/2783838282-2.38%4,000--8.89%--
11/2683848284+1.2%25,000--7.69%--
11/25828381830%34,000--8.79%--
11/2485858383-2.35%13,000--8.79%--
11/20838583850%37,000--6.59%--
11/1986868385+2.41%18,000--7.61%--
11/18848583830%10,000--9.78%--
11/1784848283-2.35%16,000--9.78%--
11/1687878385-4.49%86,000--7.61%--
11/1392938989-3.26%44,000--3.26%--
11/1295978192-6.12%85,000-0%--
11/1110210495980%420,000-+6.52%--
11/101041049898-2.97%62,000-+7.69%--
11/099910399101+3.06%95,000-+10.99%--
11/0696989598+3.16%21,000-+8.89%--
11/0595989395+3.26%41,000-+5.56%--
11/0493949292-1.08%14,000-+2.22%--
11/0293939093-2.11%17,000-+4.49%--