株価チャート

2009/07/17～2010/03/31

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
201110/1, 株式分割 1→100
2010
03/31283284283284+4.03%9006億6456万-12.35%140.93
03/30273273273273+5%100--17.02%--
03/29260265260260-1.78%1,600--21.69%--
03/26270270265265-1.93%1,700--21.92%--
03/25265270260270-13.77%2,600--21.99%--
03/12313313313313+9.82%100--10.83%--
03/10285285285285-2.73%100--19.49%--
03/05308319283293-2.66%800--17.93%--
02/26301301301301+1.69%700--16.85%--
02/25300300296296-7.5%400--19.13%--
02/22320320320320+3.23%200--12.81%--
02/19310310310310-3.13%500--15.53%--
02/08320320320320-5.33%300--12.57%--
02/05338338338338+0.6%200--7.14%--
02/04336336336336-11.11%100--7.18%--
02/023783783783780%200-+5%--
02/013513783513780%400-+5.59%--
01/29378378378378+3.56%1,000-+6.48%--
01/28339365339365+15.69%300-+3.99%--
01/26315316315316+0.16%1,100--9.08%--
01/25322322315315-10%300--8.7%--
01/22350350350350-4.24%300-+2.04%--
01/21366366366366+0.14%100-+7.5%--
01/20390390365365-13.1%300-+8.96%--
01/15382420382420+2.44%600-+26.89%--
01/14389410389410+13.57%800-+26.54%--
01/13360361360361-13.74%600-+13.17%--
01/12450450419419-6.79%300-+32.44%--
01/08403449403449+12.25%1,600-+43.45%--
01/07380400370400+2.56%1,700-+29.45%--
01/06380390370390+9.55%6,600-+27.04%--
01/05400400356356-16.24%2,100-+16.34%--
01/04400450400425+11.84%7,200-+38.89%--
2009
12/30360380360380+11.76%1,300-+25.83%--
12/29310340310340+13.33%1,900-+13.71%--
12/25295300295300+5.26%2,700-+0.67%--
12/222852852852850%800--4.36%--
12/18270285270285+1.42%300--4.36%--
12/17290300280281-6.33%400--5.7%--
12/14292300292300-6.25%1,200-+1.01%--
12/11300328300320+7.38%1,600-+8.47%--
12/10264298264298+4.56%600-+1.71%--
12/09275287275285+5.48%2,200--1.72%--
12/08270290269270+2.35%5,300--6.18%--
12/07265265264264+1.54%1,000--7.69%--
12/04260260260260-1.22%3,500--8.77%--
12/02263263263263+1.43%1,000--7%--
11/30260260260260+3.47%800--7.98%--
11/27260260251251-3.46%1,800--10.43%--
11/26260269250260-3.78%8,100--6.88%--
11/25260270260270-10%18,900--2.88%--
11/24300300300300-11.76%200-+8.7%--
11/20340340340340-2.86%200-+24.54%--
11/19350350350350+2.94%900-+30.11%--
11/18340340340340-5.56%1,600-+28.3%--
11/17360360360360+0.56%1,100-+37.93%--
11/16329358329358+9.15%2,200-+39.84%--
11/13328328328328+4.79%100-+30.16%--
11/12301313301313+3.99%1,600-+25.2%--
11/113013053013010%1,000-+21.37%--
11/10300301300301+1.35%2,100-+22.36%--
11/09297297297297+10%400-+22.22%--
11/052702702702700%400-+12.03%--
11/04265270265270+5.88%1,200-+12.97%--
11/022552552552550%1,300-+7.14%--
10/30247255247255+8.51%1,300-+7.14%--
10/29235235235235+2.17%600--1.26%--
10/28230230230230+2.22%300--3.36%--
10/272252252252250%100--5.46%--
10/232252252252250%100--6.25%--
10/222252252252250%700--7.41%--
10/19225225225225+4.65%100--8.16%--
10/05213215213215-2.93%400--12.6%--
10/02222222222222-8.28%100--10.32%--
09/30242242242242+9.28%1,000--3.01%--
09/24225225221221-3.91%500--11.24%--
09/17230230230230+1.77%300--7.63%--
09/16240240226226-7.76%600--9.24%--
09/10240245240245-2.39%300--2%--
09/02250252250251+5.46%300--0.4%--
09/01235244235238-9.16%700--6.3%--
08/31286286250262-6.43%2,500-+1.95%--
08/28256280256280+12%600-+8.11%--
08/262502502502500%600--4.21%--
08/25250250250250+6.11%700--5.3%--
08/242362362362360%100--11.09%--
08/212362362362360%500--11.43%--
08/20236236236236-5%200--11.43%--
08/17248248248248-0.8%100--7.12%--
08/14250250250250+0.2%100--6.72%--
08/13253253249250+4.79%300--6.9%--
08/11238238238238+0.04%100--10.49%--
08/10238238238238-13.14%100--10.53%--
08/05274274274274-6.8%100-+2.62%--
07/31294294294294+5%3,700-+10.53%--
07/30260280260280+12%2,600-+5.66%--
07/27231250231250+4.17%700--5.3%--
07/24240240240240-4%100--9.77%--
07/21242250242250+3.22%400--6.72%--
07/17228242228242+6.23%500--9.63%--