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
20202/1, 株式分割 1→2
2010
03/31230231226228-1.3%10,60060億1920万+7.04%48.020.8
03/30230231230231+2.21%5,000-+8.96%--
03/29221229220226+0.44%3,800-+6.6%--
03/26222226222225+1.58%11,800-+6.64%--
03/25222223219222-0.23%13,400-+5.48%--
03/24219227216222+3.02%9,200-+6.22%--
03/23215218214216-1.15%3,000-+3.11%--
03/19215218215218+1.87%6,200-+4.81%--
03/18212215212214+1.18%1,000-+2.88%--
03/17210215209212+1.68%4,800-+2.17%--
03/16207210207208+0.24%2,800-+0.48%--
03/15209209206208+0.97%4,600-+0.24%--
03/12206207206206-0.72%10,600--0.72%--
03/11208209207207+0.73%5,000-0%--
03/10208210206206-1.2%4,000--0.72%--
03/09206208206208+0.97%1,200-+0.48%--
03/08205209205206+1.23%2,800--0.48%--
03/05203212202204+0.74%9,400--1.69%--
03/04203205202202-1.46%8,400--2.42%--
03/03206209205205-2.38%4,600--1.44%--
03/02211218210210-2.1%6,600-+0.96%--
03/01216216211215+1.18%2,400-+2.63%--
02/26217217211212+1.44%6,200-+1.44%--
02/25212215207209-1.18%8,400--0.48%--
02/242122132082120%5,400-+0.71%--
02/23213215212212+1.2%7,200-+0.71%--
02/22206211206209+1.95%6,200--0.95%--
02/19204206204205-0.73%3,200--2.84%--
02/182032072032070%5,600--2.13%--
02/17207207203207+1.72%8,600--2.59%--
02/16204207203203-0.25%1,800--4.69%--
02/152072072032040%4,200--4.91%--
02/12207207204204+0.25%2,200--5.35%--
02/10208208203203-2.17%2,200--6.02%--
02/09203217203208+0.48%7,600--4.38%--
02/08202207202207+1.72%4,000--5.28%--
02/05204207203203-0.49%4,000--7.31%--
02/04204208204204-0.73%4,800--7.69%--
02/03204209204206-2.84%6,800--7.43%--
02/02203214203212+2.17%6,400--4.73%--
02/01210211204207-1.19%5,600--7.17%--
01/29214216208210-2.78%9,000--6.47%--
01/28210216210216+1.89%6,800--3.79%--
01/27218218211212-2.76%8,800--5.58%--
01/26224227218218-2.9%5,200--2.9%--
01/25226226224224+0.22%11,600-+0.45%--
01/22223225220224+0.22%6,000-+0.22%--
01/21219224216223+2.06%4,600-+0.45%--
01/20216219213219+1.16%9,400--1.58%--
01/19221221216216-1.59%3,800--2.7%--
01/18219221212220+1.62%10,600--1.13%--
01/15220223214216-1.59%10,600--2.7%--
01/14223223218220-1.57%7,800--1.13%--
01/13233233223223-2.62%5,400-+0.45%--
01/12228229228229-1.51%6,400-+3.62%--
01/08229233229233+1.53%3,000-+5.2%--
01/07235235228229+1.55%7,800-+4.09%--
01/06237238223226-1.31%8,400-+2.97%--
01/05236236226229-2.97%8,600-+4.82%--
01/04236236235236-0.21%2,800-+8.53%--
2009
12/30238240233236+1.72%8,800-+9.26%--
12/29229237229232+1.31%6,400-+7.91%--
12/28225232225229+0.88%7,200-+7.01%--
12/25237240223227-1.52%46,000-+6.57%--
12/24222233222231+4.77%24,400-+8.73%--
12/22215221215220+3.53%14,400-+4.27%--
12/21210213210213+0.24%9,600-+0.71%--
12/18215220212212-0.24%18,400-+0.47%--
12/17216221213213+0.47%7,200-+0.71%--
12/162132162122120%6,800-+0.24%--
12/152122122112120%2,400-+0.24%--
12/142142142112120%4,200-+0.24%--
12/112122122102120%13,000-+0.71%--
12/10219219211212-3.64%7,600-+0.71%--
12/09212220212220+0.46%3,400-+4.52%--
12/08214220214219+2.1%3,200-+4.05%--
12/07217217212214-1.15%5,800-+2.39%--
12/04215218214217+0.93%4,200-+3.59%--
12/03215215212215+1.18%6,600-+2.63%--
12/02214214209212-1.17%6,600-+1.92%--
12/01213215206215+4.63%6,400-+3.13%--
11/302112122042050%13,600--1.44%--
11/27205209203205-0.24%8,200--1.44%--
11/262052062052060%800--1.67%--
11/25214215205206-0.72%11,600--1.67%--
11/24206209206207-0.48%8,200--0.96%--
11/20210210206208-0.72%8,400--0.48%--
11/19205210205210-0.24%1,800-+0.24%--
11/18209215205210+1.2%3,800-+0.48%--
11/17213218205208-1.89%14,400--0.72%--
11/16213213212212-0.94%4,400-+1.2%--
11/13214214212214+0.95%9,400-+2.15%--
11/12209212209212+1.2%4,600-+1.2%--
11/11209213207209+1.21%4,200-0%--
11/10204208204207+0.24%5,200--1.67%--
11/09205207205206+0.49%13,200--1.9%--
11/06205206205205+0.49%5,200--2.84%--
11/05205208203204-1.92%5,400--3.77%--
11/04207208206208-1.65%3,000--2.35%--
11/02215215211212+0.48%7,400--1.17%--