株価チャート

2009/09/17～2010/03/31

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
202110/1, 株式分割 1→4
2010
03/31300300300300+0.84%12,000192億9600万+4.53%16.371.53
03/26298298298298-0.75%6,800-+4.02%--
03/25289300289300+0.93%10,800-+4.81%--
03/24300300290297+3.3%12,800-+4.21%--
03/23285288285288+0.17%3,200-+0.88%--
03/19281287281287+2.32%2,400-+0.7%--
03/18282282281281-0.36%4,000--1.58%--
03/17300300282282+0.54%4,800--1.57%--
03/16280280280280+0.63%800--2.44%--
03/15281281278278-1.24%10,800--3.05%--
03/12282282282282-0.7%6,400--2.51%--
03/11284284284284-0.53%400--2.16%--
03/10280285280285+1.88%1,600--1.64%--
03/082802802802800%1,200--3.45%--
03/04280280280280+0.9%3,600--3.78%--
03/03278278278278-3.48%4,800--4.97%--
03/02298298280288-4.09%2,000--2.21%--
03/01300300300300+1.61%7,200-+1.61%--
02/26295295295295+6.31%6,800--0.67%--
02/25280280278278-5.85%13,200--7.19%--
02/24280295280295-0.08%11,600--2.08%--
02/232952952932950%5,600--2.64%--
02/22295295295295+5.26%800--2.96%--
02/17280280280280+0.09%3,600--8.42%--
02/12288288280280+0.9%4,400--9.39%--
02/10279279278278-0.18%2,400--10.77%--
02/09278278278278-3.3%2,000--11.46%--
02/05288288288288-0.09%1,200--9.02%--
02/04288295288288-2.46%2,800--9.23%--
02/032952952882950%3,600--7.52%--
02/022952952952950%4,400--8.1%--
01/28300300295295-1.67%12,400--8.67%--
01/263003003003000%800--7.69%--
01/25300300300300-2.44%20,400--7.98%--
01/22319319300308+1.23%6,000--6.25%--
01/21300304300304+0.91%3,200--7.67%--
01/20294301294301+3.26%1,600--9.06%--
01/19292292292292+0.52%1,200--12.72%--
01/18300300290290-3.33%2,400--13.95%--
01/14300308300300-8.75%26,000--11.76%--
01/13320329320329+2.73%4,000--3.87%--
01/12320320320320-8.57%17,600--6.71%--
01/07338350338350+4.79%1,600-+1.45%--
01/06330334330334+0.45%800--3.19%--
01/05333333333333-2.21%400--4.18%--
01/043403403403400%2,000--2.58%--
2009
12/28340340340340+2.26%800--3.13%--
12/25363363333333-6.34%31,600--5.54%--
12/24344355344355+3.65%9,600-+0.28%--
12/22333343333343+3.71%5,200--3.79%--
12/21331331330330+0.08%2,400--7.75%--
12/17330330330330-1.49%400--8.33%--
12/11335335335335-0.74%400--7.71%--
12/103383383383380%5,600--7.53%--
12/09343343338338-1.68%800--8.04%--
12/08343343343343+2.08%26,400--6.98%--
12/07333337328336+0.37%8,400--9.61%--
12/04335335335335-0.37%7,200--10.67%--
12/03335336333336-3.93%23,200--10.57%--
12/02350350350350-0.71%2,800--7.41%--
12/01355355353353-2.76%4,400--7.24%--
11/30365365363363-0.68%2,000--4.61%--
11/27365365365365-2.67%400--4.2%--
11/25375375375375+4.53%16,000--1.83%--
11/24353359353359+2.35%5,600--5.84%--
11/20350351350351-0.57%5,600--8.01%--
11/19350358350353-1.4%3,200--7.48%--
11/18353358353358-6.54%2,400--5.92%--
11/12363383363383+2%800-+0.66%--
11/11375375375375-5.66%4,000--1.06%--
11/10398398398398+6%800-+4.88%--
11/09375375375375-3.23%3,200--0.79%--
11/063683883683880%6,000-+2.51%--
11/05388388388388-1.9%8,800-+2.51%--
11/043953953953950%3,200-+4.5%--
11/02395395395395-1.25%3,600-+4.77%--
10/30388400388400+5.26%68,800-+6.38%--
10/284004003803800%8,400-+1.33%--
10/27383383380380-5%4,800-+1.33%--
10/26400400400400-3.03%1,200-+6.67%--
10/23413413413413+3.13%14,800-+10.29%--
10/22383400383400+4.58%58,800-+7.53%--
10/213833833833830%1,600-+3.1%--
10/203833833833830%400-+3.1%--
10/16382383382383+2.68%1,600-+3.38%--
10/15395395373373-3.81%1,200-+0.95%--
10/14375387375387+3.27%3,600-+5.23%--
10/13363375363375+3.45%17,200-+2.18%--
10/09363363363363+3.57%400--1.23%--
10/07350350350350+1.45%12,400--4.63%--
10/06345345345345+1.47%400--6.25%--
10/05340340340340-3.2%3,200--7.86%--
10/02351351351351-5.07%1,200--4.81%--
09/30375375370370-1.33%2,800-+0.27%--
09/29375375375375+1.35%7,600-+1.9%--
09/28363373363370-1.33%4,800-+0.82%--
09/25375383375375-2.28%17,600-+2.46%--
09/24400400383384-0.32%11,600-+5.43%--
09/18376388376385+2.67%16,400-+6.06%--
09/173753753753750%4,400-+4.46%--