株価チャート

2009/10/20~2010/03/31

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
20244/1, 株式分割 1→2
202210/1, 株式分割 1→2
2010
03/31157159157158-0.16%9,20032億3034万-2.31%10.750.77
03/30160160158159-0.16%2,400--2.76%--
03/29161162159159-2.16%20,800--2.61%--
03/26163164158162-1.07%32,800--0.46%--
03/25165165163164+0.15%17,600-+1.23%--
03/24163164161164+0.77%12,000-+1.08%--
03/23160163160163-0.15%14,400-+0.31%--
03/19158163158163+3.01%8,400-+0.46%--
03/18157159157158+0.48%13,600--2.47%--
03/17160160157157-2.33%37,600--2.93%--
03/16159161159161+1.42%7,200--1.23%--
03/15160160156159-0.47%41,600--2.61%--
03/12159160159160-0.47%88,400--2.15%--
03/11163163159160-2.58%21,200--1.69%--
03/10164167163165-1.2%18,800-+0.92%--
03/09165167165167-0.15%10,000-+2.15%--
03/08165170165167-0.15%54,800-+2.3%--
03/051651671651670%1,200-+2.45%--
03/04165167165167+0.45%2,400-+2.45%--
03/03166166166166-0.15%5,200-+1.99%--
03/02167167165167+1.06%9,600-+2.15%--
03/01162165162165+0.3%1,600-+0.46%--
02/26164164164164-0.3%15,600-+0.15%--
02/25158165158165+4.6%8,400-+0.46%--
02/24158158157158-1.25%2,800--4.55%--
02/231581601581600%4,000--3.92%--
02/22160160158160-0.16%1,200--4.49%--
02/191581601581600%800--5.47%--
02/18161161156160-0.62%10,400--6.03%--
02/17161161161161-0.16%400--5.99%--
02/15160161160161-0.92%6,000--6.94%--
02/10160163160163+0.15%2,400--6.61%--
02/09163163160162-1.52%4,800--7.29%--
02/08164165163165+0.46%6,800--6.39%--
02/051641641631640%1,200--7.34%--
02/04164164164164+0.92%800--7.87%--
02/03163163163163+0.31%8,800--9.22%--
02/02164164162162-1.22%1,600--10%--
02/01163164161164-0.15%10,000--9.39%--
01/29164164163164-1.5%15,200--10.25%--
01/28165167164167+1.06%6,000--9.38%--
01/27165168165165-1.35%8,000--10.81%--
01/26169169165167-0.89%21,200--10.08%--
01/25170170168169-0.3%10,000--9.27%--
01/22169170169169-1.46%8,400--9.49%--
01/21172174170172-0.58%25,200--8.64%--
01/20175175173173-0.29%7,600--8.6%--
01/19171174170173-1%22,400--8.82%--
01/18185188166175-8.97%96,400--8.38%--
01/15196196190192-0.39%24,000-+0.13%--
01/14188193188193+1.58%6,000-+0.52%--
01/13190190188190-1.68%1,600--1.04%--
01/12189193189193+0.52%3,600-+0.65%--
01/08188192188192+0.13%1,600-+0.13%--
01/07189192189192+0.26%800-0%--
01/06192192192192+2.68%400--0.26%--
01/05187188187187-1.84%14,400--2.86%--
01/041921921901900%1,200--1.55%--
2009
12/30189190188190+0.13%4,400--1.55%--
12/29190194189190-2.19%16,000--2.19%--
12/281941951931940%18,000-0%--
12/25190195188194+2.24%11,200-0%--
12/24189190188190-0.91%12,000--2.19%--
12/22188192188192+0.79%1,600--1.29%--
12/21190190190190-0.65%1,200--2.56%--
12/18188191188191+1.06%1,600--2.42%--
12/17189189189189-0.66%16,800--3.44%--
12/16188191188191-0.78%800--2.81%--
12/15188192186192+1.05%4,000--2.04%--
12/14190193190190-1.3%5,200--3.06%--
12/10189194189193-2.16%2,000--1.79%--
12/08200205193197-1.5%44,400-+0.38%--
12/07194200194200+3.5%6,800-+1.91%--
12/04193193193193-0.13%1,600--1.03%--
12/03193193193193+0.13%400--0.9%--
12/02191193189193+0.92%2,400--1.03%--
12/01188194188191+2.68%3,600--1.92%--
11/30190190185186-5.58%10,000--4.49%--
11/27195197195197-0.13%800-+1.15%--
11/26201201193198-1.62%20,000-+1.8%--
11/25201201199201-0.74%2,800-+3.48%--
11/24199203199202+1.76%1,200-+4.25%--
11/20188199188199+1.92%7,200-+2.98%--
11/19197197193195-1.02%2,400-+1.04%--
11/18192198192197-0.88%3,600-+2.07%--
11/17197199194199+2.32%1,600-+2.98%--
11/16200200194194-2.88%800-+0.65%--
11/13198200198200-2.32%5,200-+3.63%--
11/11200205200205-0.12%800-+6.09%--
11/10200205200205+2.5%9,600-+6.22%--
11/09196203196200+2.56%7,600-+3.63%--
11/06191195191195+2.23%10,800-+1.04%--
11/05191191191191+0.39%5,200--1.17%--
11/021901911901900%6,800--1.55%--
10/28190190190190+0.26%800--2.06%--
10/271901901901900%1,600--2.32%--
10/261901901901900%13,200--2.32%--
10/231901901831900%5,200--2.82%--
10/22190190190190-0.13%400--3.32%--
10/20190190190190-0.13%400--3.19%--