株価チャート

2009/10/27～2010/03/31

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
201710/1, 株式分割 1→4
201310/1, 株式分割 1→100
2010
03/31144144144144+1.41%7,20028億6502万+10.77%5.180.62
03/30148148142142-3.73%3,200-+10.08%--
03/29150152148148-1.67%12,000-+15.23%--
03/26150151150150+0.33%33,200-+18.11%--
03/25150154145150+3.46%60,800-+19.6%--
03/24144145139145+3.21%12,000-+16.53%--
03/23132140132140+6.46%23,600-+14.75%--
03/19133133128132-0.19%9,600-+8.68%--
03/18128132128132+1.35%3,600-+9.79%--
03/17135135126130-0.95%15,600-+8.33%--
03/16128131127131+3.35%16,000-+10.29%--
03/15123127123127+4.53%15,200-+7.63%--
03/12122122119122+0.21%1,600-+2.97%--
03/11117121117121+3.19%2,400-+3.63%--
03/10118118117118-0.21%13,600-+0.43%--
03/09119121118118-4.85%14,000-+0.64%--
03/081241241241240%800-+5.77%--
03/05121124121124+1.02%4,800-+5.77%--
03/04123124121123-0.81%6,400-+4.7%--
03/03124124124124+0.2%1,200-+5.56%--
03/02126129122123-5.19%18,800-+5.34%--
03/01123130123130+7%42,400-+12.07%--
02/26122124122122+2.32%12,800-+4.74%--
02/25117121117119+2.59%7,200-+2.37%--
02/24113116113116+0.65%5,600--0.22%--
02/23117117115115-1.71%11,200--0.86%--
02/22117117115117+1.74%2,000-0%--
02/19115115115115+2.34%6,400--1.71%--
02/18112112112112+0.33%400--3.95%--
02/171121121121120%1,200--4.27%--
02/16113113112112+0.45%2,400--4.27%--
02/15110113110112-1.98%6,800--4.7%--
02/121141141141140%800--2.78%--
02/09113114111114+0.89%5,200--2.78%--
02/08113113113113-0.88%400--3.63%--
02/05113114113114-0.66%8,800--2.78%--
02/04114115114115+0.66%1,600--2.14%--
02/03114114114114-2.78%800--2.78%--
02/02116117113117+4.23%8,800-0%--
02/01117117112112-4.47%34,400--4.06%--
01/29121121118118-4.08%27,600-+0.43%--
01/28122123122123+0.51%11,600-+4.7%--
01/27118122118122+3.07%12,800-+4.17%--
01/26119119118118-1.46%9,600-+1.07%--
01/25121121119120+0.31%8,000-+2.56%--
01/22119120119120+0.95%4,000-+2.24%--
01/21119119119119-0.21%5,200-+2.16%--
01/20119119119119-1.04%2,800-+2.37%--
01/19121121119120-1.44%11,600-+3.45%--
01/18123125121122-2.21%23,600-+4.96%--
01/15117125117125+5.96%6,800-+6.41%--
01/14113118113118+3.52%19,200-+0.43%--
01/13115115113114-1.2%11,600--2.99%--
01/12113115113115+1.66%1,600--2.65%--
01/08113113113113+1.12%10,800--4.24%--
01/07113113112112-1.32%17,200--5.3%--
01/06115115113113-2.58%13,600--4.83%--
01/051161161151160%4,400--2.31%--
01/04115119114116+3.1%3,200--3.13%--
2009
12/30119119113113-4.25%16,000--6.04%--
12/29121121118118-1.46%13,200--2.69%--
12/28118120118120+2.8%3,200--1.24%--
12/25114117114116+3.33%4,400--4.71%--
12/241131141131130%24,400--8.54%--
12/22115115112113-2.17%10,000--9.27%--
12/211161161151150%1,600--7.26%--
12/17118118115115-1.08%17,600--8%--
12/16121121116116-3.13%41,600--7.74%--
12/15118120118120+3%10,800--5.51%--
12/14115118115117+2.42%4,800--8.98%--
12/11114114113114-3.19%7,600--11.82%--
12/10118118113118-0.21%5,200--10.31%--
12/09121121118118-3.88%800--10.8%--
12/08125125121123-3.16%17,200--7.89%--
12/07127127127127-2.69%800--5.6%--
12/04130130130130+1.96%1,600--2.99%--
12/03125128125128+2%6,000--5.56%--
12/02125125125125+2.04%3,200--8.09%--
12/01123123120123+0.62%2,800--10.58%--
11/30122122122122+1.04%6,000--11.13%--
11/27125125118121-3.79%6,400--12.68%--
11/26125125125125-3.65%400--9.89%--
11/25130130130130-1.52%6,000--7.14%--
11/24131132131132+2.72%800--6.38%--
11/20125129125129-0.96%7,200--8.87%--
11/19126130124130-0.19%9,200--8.63%--
11/18133133128130-4.59%3,200--9.09%--
11/17135136133136-0.91%4,400--5.38%--
11/16135138135138+3.58%7,200--4.51%--
11/13133133133133-3.45%400--8.45%--
11/11141141138138-1.43%1,200--5.17%--
11/10140140139140+0.36%4,400--4.45%--
11/09141142139139-1.59%4,000--5.44%--
11/061481481411410%4,400--3.91%--
11/05145145141141-7.38%10,400--4.56%--
11/04154154153153+0.66%1,200-+3.04%--
11/02144152144152+6.32%8,800-+2.36%--
10/30143143140143+3.45%8,000--3.72%--
10/29146146138138-6.61%6,800--6.93%--
10/271491501481480%9,200--1.01%--