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
201812/1, 株式分割 1→2
20182/1, 株式分割 1→2
20139/1, 株式分割 1→2
201210/1, 株式分割 1→100
2010
03/3144454343-4.17%1,059,20054億7377万+34.77%-31.05
03/3046484345+7.14%2,945,600-+40.63%--
03/2943454242-4.82%1,235,200-+35.48%--
03/2647494344-3.42%2,899,200-+42.34%--
03/2546504346-9.75%8,505,600-+52.29%--
03/2451515151+20.9%1,318,400-+74.57%--
03/2338423842+17.63%3,273,600-+49.55%--
03/1932363236+21.29%5,098,400-+27.14%--
03/1829302929+1.21%316,800-+8.7%--
03/1728322829+5.5%1,392,800-+7.41%--
03/1628282727-0.27%160,000-+1.81%--
03/1527282728+2.61%363,200-+2.08%--
03/1227272627+1.75%228,800--0.51%--
03/1126272626-1.08%224,000--2.22%--
03/1026272627+1.57%132,800--1.16%--
03/0927272626-2.95%236,800--2.69%--
03/0827272627+1.74%284,000-+0.28%--
03/0526272627+0.8%122,400--1.44%--
03/0427272626-2.49%259,200--5.71%--
03/0327272727+1.59%93,600--3.3%--
03/0228282727-3.53%194,400--4.82%--
03/0127282628+2.84%156,000--1.34%--
02/2626272627-1.78%168,800--4.06%--
02/2527282627-1.53%352,000--2.32%--
02/2428292828-0.49%273,600--0.8%--
02/2329292828-2.32%347,200--0.31%--
02/2229312829+0.35%520,000-+5.83%--
02/1928292828-1%616,000-+5.46%--
02/1834342929+0.7%3,501,600-+6.53%--
02/1726292629+21.22%332,000-+5.79%--
02/1624242324-3.88%238,400--9.38%--
02/1524252425-1.31%60,800--5.72%--
02/1225252325-3.96%308,000--4.47%--
02/1026272526+0.63%284,800--0.53%--
02/0925262426+0.15%108,000--1.15%--
02/0828282626-6.26%272,800--1.3%--
02/0526282627-4.37%627,200-+5.29%--
02/0429292829-3.21%313,600-+14.5%--
02/0331312930-2.99%204,800-+18.3%--
02/0231312930+3.7%326,400-+21.95%--
02/0131312829-5.92%551,200-+22.5%--
01/2931323031-2.34%772,000-+30.21%--
01/2829332932+11.84%1,764,000-+33.33%--
01/2728352829+0.62%4,024,000-+24.4%--
01/2630302828-7.14%1,009,600-+23.64%--
01/2535363031-8.58%3,643,200-+33.15%--
01/2230342934+22.94%1,685,600-+52.27%--
01/2122272227+22.47%995,200-+23.86%--
01/2022222222+2.01%120,800-+1.14%--
01/1922222122+2.77%89,600--0.85%--
01/1821212121-0.12%67,200--3.52%--
01/1521212121+0.18%52,000--3.41%--
01/1421212121-0.59%66,400--3.58%--
01/1322222121-1.33%111,200--3.01%--
01/1222222222+0.23%63,200--1.7%--
01/0822222222-2.49%44,800--1.93%--
01/0722222222-0.84%56,800-+0.57%--
01/0623232222-1.11%59,200-+1.42%--
01/0523232223+0.28%123,200-+2.56%--
01/0422232123+1.69%104,000-+2.27%--
2009
12/3021222122+5.17%144,000-+0.57%--
12/2921222021-2.26%224,000--4.37%--
12/2821222122+1.12%95,200--2.16%--
12/2522222121-0.99%122,400--3.24%--
12/2422222122+0.06%53,600--2.27%--
12/2221222121+0.82%74,400--2.33%--
12/2121222121+0.12%23,200--3.13%--
12/1823232121-1.56%67,200--3.24%--
12/1721222122+1.76%40,000--1.7%--
12/1621222121-2.86%69,600--3.41%--
12/1521222122+2.64%32,000--4.89%--
12/1422222121+1.37%70,400--7.34%--
12/1121212021-1.69%76,000--8.59%--
12/1021212121-0.29%71,200--7.01%--
12/0922222121-1.94%60,000--10.63%--
12/0822222222-2.72%179,200--8.85%--
12/0722232222+1.12%131,200--6.3%--
12/0422222222+1.31%56,800--11.05%--
12/0322222222+0.34%70,400--12.2%--
12/0222232222-2.23%46,400--12.5%--
12/0121222122+0.06%65,600--13.94%--
11/3021222122+5.05%35,200--13.99%--
11/2722222121-4.43%85,600--21.16%--
11/2623232222-2.62%72,000--17.5%--
11/2523232223+3.39%161,600--15.28%--
11/2421232122+7.27%164,800--20.98%--
11/2020212021-0.6%83,200--26.34%--
11/1921212021-2.7%176,000--25.89%--
11/1823232121-5.22%177,600--26.47%--
11/1723232223+3.45%400,000--22.41%--
11/1623232122-8.32%549,600--25%--
11/1326262424-13.65%765,600--20.92%--
11/1227282727+1.81%82,400--8.42%--
11/1127272727-0.05%71,200--10.04%--
11/10272827270%117,600--10%--
11/0926272627-3.18%140,000--10%--
11/0629292828-4.45%244,000--7.04%--
11/0529292929+1.57%56,000--2.71%--
11/0429292929-0.39%54,400--4.21%--
11/0228292829-4.55%167,200--6.94%--