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
20193/1, 株式分割 1→2
201310/1, 株式分割 1→200
2010
03/31288348285341+23.55%13,943,600196億4160万+74.87%16.181.44
03/30288293263276-1.69%5,379,600-+47.59%--
03/29245281242281+13.09%7,442,800-+54.26%--
03/26275278241248-12.12%5,352,800-+41.05%--
03/25277301268283-0.79%8,004,400-+64.24%--
03/24284324260285+10.58%11,749,200-+71.54%--
03/23224258217258+17.05%9,150,400-+60.94%--
03/19195220193220+20.55%5,557,200-+41.94%--
03/18158183158183+15.87%2,585,200-+20.07%--
03/171571621551580%181,200-+5%--
03/16158158154158-0.32%141,600-+5%--
03/15159160156158-0.63%94,800-+6.04%--
03/12159161158159-0.16%92,800-+7.43%--
03/11158161157159+1.27%157,600-+7.6%--
03/101571591551570%114,800-+6.97%--
03/09160161154157-1.41%176,000-+7.71%--
03/08160160155160+4.59%188,400-+9.25%--
03/05152155150153+2.01%93,600-+5.17%--
03/04153155149150-3.86%280,400-+3.1%--
03/03155159153156-1.11%147,200-+7.24%--
03/02161164157157-0.94%246,400-+9.2%--
03/01160166157159+0.79%461,600-+10.24%--
02/26158161153158-1.25%282,400-+10.14%--
02/25155162154160+4.59%843,200-+12.32%--
02/24143154142153+6.46%679,200-+8.16%--
02/23145146141143+1.06%234,800-+1.6%--
02/22141147140142+4.04%362,800-+0.53%--
02/19137138136136-0.37%22,000--3.37%--
02/18137138136137-0.73%48,800--3.01%--
02/17137138136138+0.73%58,400--2.3%--
02/16138138135137-0.73%85,200--3.01%--
02/15141141138138-2.13%56,800--1.61%--
02/12142142139141+0.54%78,000-+0.54%--
02/10138140137140+2%26,800-0%--
02/09138142136137-1.96%91,200--1.96%--
02/08145145139140-1.75%88,400-0%--
02/051421431381430%67,600-+1.79%--
02/04144144142143+0.88%82,000-+2.52%--
02/03145145141141-2.59%192,400-+1.62%--
02/02145147143145+1.05%69,600-+4.32%--
02/01147147143144-0.86%108,400-+3.24%--
01/29145148143145+1.22%244,800-+4.89%--
01/28152154141143-1.55%886,000-+4.38%--
01/27143147140145+3.2%540,400-+6.02%--
01/26145146141141-1.57%213,200-+3.49%--
01/25139143138143+1.6%78,400-+5.15%--
01/22140143140141-1.57%31,600-+4.26%--
01/21138143138143+3.62%55,200-+5.93%--
01/20144144137138-2.13%68,000-+2.22%--
01/19144144141141-3.09%148,400-+5.22%--
01/18139146138146+4.49%192,800-+8.58%--
01/15133139133139+4.9%95,600-+3.92%--
01/14135136132133-1.67%81,200--0.19%--
01/13136136134135-0.37%26,000-+1.5%--
01/12135136134136+2.65%43,200-+1.88%--
01/08133135131132-0.56%87,200--0.75%--
01/07134135131133-1.3%80,000--0.19%--
01/06133137133135+1.32%59,600-+1.13%--
01/05134136133133-1.67%125,600--0.19%--
01/04140140135135-3.4%98,400-+2.27%--
2009
12/30138140133140-0.18%190,800-+5.87%--
12/29144144136140-1.58%328,400-+6.06%--
12/28136145135142+5.37%231,200-+7.77%--
12/251381381331350%381,600-+3.05%--
12/24128136128135+5.68%564,000-+3.05%--
12/22128129127128+0.99%64,800--2.48%--
12/21128128126127-0.98%56,400--4.17%--
12/181281291271280%68,400--3.22%--
12/17131131128128-2.11%71,600--3.22%--
12/161301321281310%62,800--1.88%--
12/15132133130131-2.25%52,400--2.61%--
12/14133134131134+0.56%12,400--1.11%--
12/11133133131133-0.19%33,600--2.39%--
12/101331331301330%37,600--2.92%--
12/09135135133133-1.66%10,800--3.62%--
12/08138138134135-0.55%46,000--3.39%--
12/07137137133136+2.26%90,800--3.55%--
12/04134138130133-1.66%54,400--6.34%--
12/03134138133135+4.04%119,200--5.42%--
12/02131133129130+0.39%76,400--9.72%--
12/01129130126130+1.57%56,400--10.69%--
11/30125128125128+1.19%25,600--12.67%--
11/27129129124126-1.18%54,400--14.29%--
11/26128129125128+0.79%54,000--13.85%--
11/25132132124127-3.25%94,400--15.67%--
11/24135135126131-3.15%80,000--13.41%--
11/20128138128135+2.86%65,600--10.6%--
11/19130133125131-1.13%146,800--13.65%--
11/18134136128133-2.93%104,400--12.66%--
11/17140143135137-2.5%92,000--10.62%--
11/16137142134140+5.45%90,400--8.33%--
11/13140140133133-5.17%251,200--13.07%--
11/12144149140140-4.1%160,400--8.93%--
11/11153156144146-4.88%228,000--5.03%--
11/10158158153154-2.69%146,400--0.16%--
11/09155160151158+0.64%171,600-+2.6%--
11/06163163157157-3.53%191,600-+2.61%--
11/05163167160163-1.36%301,200-+7.07%--
11/04160165157165+2.64%340,400-+10%--
11/02153161149161+1.74%316,000-+7.89%--