株価チャート

2009/09/18～2010/03/31

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
201310/1, 株式分割 1→100
2010
03/31270270242242-11.84%18,70013億2848万+35.2%13.961.58
03/30311311252275-1.54%43,500-+55.97%--
03/29269279269279+21.85%18,000-+63.04%--
03/26193229193229+21.19%22,700-+37.01%--
03/25180189180189+4.89%1,400-+15.12%--
03/24177180167180+9.09%4,100-+10.43%--
03/23165165165165+1.79%800-+1.85%--
03/19170178162162-7.37%1,500--0.55%--
03/18165175165175+6.06%4,600-+7.36%--
03/171631651631650%400-+1.23%--
03/16163165163165+1.23%300-+1.23%--
03/12157163157163-0.61%700-0%--
03/11157164157164+2.44%900-+1.23%--
03/10163165160160+0.06%2,400--1.78%--
03/091601601601600%2,000--1.84%--
03/081551601551600%300--1.84%--
03/051521601521600%400--1.84%--
03/021601601601600%100--1.84%--
02/261601601601600%1,800--2.44%--
02/251601601601600%3,300--2.44%--
02/241601601601600%100--2.44%--
02/23159160159160+1.27%600--3.03%--
02/22158158158158-1.25%500--4.24%--
02/191521601521600%1,300--3.61%--
02/17159160159160-1.54%600--3.61%--
02/15158163158163+0.06%400--2.11%--
02/10155162155162-0.98%800--2.75%--
02/091581641581640%200--1.8%--
02/04157164157164-0.55%300--1.8%--
02/02153165153165-0.06%200--1.26%--
01/29153165153165-2.37%300--1.79%--
01/261691691691690%100-0%--
01/251691691691690%4,900-0%--
01/22164169164169+3.05%500--0.59%--
01/201561641521640%600--3.53%--
01/15154164154164+2.5%500--4.09%--
01/13160160160160-4.76%200--6.43%--
01/121681681681680%200--2.33%--
01/08168168160168+2.44%600--2.33%--
01/07164164164164-0.91%100--5.2%--
01/06163166163166+1.41%200--4.34%--
01/05163163163163-2.28%900--5.12%--
01/04160167160167+1.83%200--2.91%--
2009
12/30164164164164-1.8%100--4.09%--
12/29164170163167-4.02%2,400--1.76%--
12/251741801741740%6,700-+2.96%--
12/24170174168174+3.02%1,700-+3.57%--
12/21169169160169-0.06%8,200-+1.14%--
12/18156169153169-0.24%2,000-+1.2%--
12/16170170169169-0.35%900-+1.44%--
12/15167170164170+0.83%800-+1.19%--
12/14166169166169+0.36%300-+0.36%--
12/11166170166168-2.33%1,300-0%--
12/10172172172172-6.52%200-+2.38%--
12/09184184184184+2.22%100-+8.88%--
12/08178180178180-1.1%300-+6.51%--
12/07176182176182-2.67%900-+7.69%--
12/04178187178187+5.06%700-+10.65%--
12/03175178175178+2.89%700-+5.33%--
12/02170173170173-0.29%700-+1.76%--
12/01165174152174-0.06%3,600-+2.06%--
11/30173174165174-5.14%1,700-+1.52%--
11/27187187167183-2.09%7,700-+6.4%--
11/26179187179187+11.98%4,900-+8.66%--
11/25149167149167+12.01%6,800--2.97%--
11/24146149140149+0.4%6,600--13.87%--
11/20142149138148+3.06%2,300--14.71%--
11/19133144133144-1.37%1,500--18.18%--
11/18140146130146-1.35%1,400--17.51%--
11/17146148144148+2.78%800--17.32%--
11/16146146136144-2.64%600--20.44%--
11/13148154148148-11.91%19,100--19.18%--
11/12172172156168-3.51%1,600--9.24%--
11/111741741741740%100--6.95%--
11/10174174174174+2.35%100--6.95%--
11/09161170161170-2.3%1,200--9.57%--
11/05160174158174-1.14%11,200--8.42%--
11/04180180172176-3.3%1,600--7.85%--
11/02182182182182-3.19%100--5.7%--
10/30188188188188-0.53%200--3.09%--
10/29183189183189-2.07%500--2.58%--
10/27189195181193+3.76%1,600--1.03%--
10/261861861861860%4,400--5.1%--
10/23186186186186-1.06%200--5.58%--
10/221881881881880%100--5.05%--
10/21188188188188-0.53%100--5.53%--
10/20189189189189+0.53%100--5.5%--
10/191881881881880%200--6.47%--
10/161881881881880%200--6.47%--
10/15189189188188+2.73%300--7.39%--
10/14185185180183-2.92%1,600--10.29%--
10/13189189189189+0.21%100--8.05%--
10/09188188188188-2.54%100--8.69%--
10/08193193193193+2.66%200--7.21%--
10/05188188188188-4.08%1,000--10.05%--
10/02198198196196-3.45%500--6.67%--
09/282032032032030%400--3.79%--
09/25195203195203+4.1%4,500--4.25%--
09/24203203195195-2.5%300--8.45%--
09/18200200200200-3.38%1,400--6.54%--