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
20162/3, 株式分割 1→2
2010
03/313743753663670%6,80063億4411万+7.79%20.330.45
03/30380382366367-2.01%24,200-+8.43%--
03/29355382355374+5.65%32,200-+11.31%--
03/26348354339354+3.66%18,800-+5.99%--
03/25348348341342-1.73%9,600-+2.55%--
03/24345348345348+1.02%3,800-+4.67%--
03/23342346342344+0.44%2,000-+3.93%--
03/193393433383430%4,600-+3.47%--
03/183383443383430%4,400-+3.79%--
03/17346348343343+0.15%9,400-+4.1%--
03/16346346342342-1.01%3,400-+4.27%--
03/15347349342346+2.67%7,800-+5.34%--
03/12328337328337+1.82%12,000-+2.91%--
03/11333337329331+0.92%6,200-+1.38%--
03/10329332328328-1.95%9,600-+0.46%--
03/09336337329334+1.06%3,000-+2.45%--
03/08335335329331-0.45%3,000-+1.38%--
03/05330335326332+2%3,000-+1.84%--
03/04332332325326-1.36%1,600--0.15%--
03/03332332330330-0.6%1,400-+1.23%--
03/02330332327332+0.61%5,400-+1.53%--
03/01328330325330+0.76%4,600-+0.92%--
02/26327329323328+1.39%9,800-+0.15%--
02/253243243233230%4,400--1.52%--
02/24326326323323-0.31%4,200--1.52%--
02/23325325323324+0.15%3,600--1.52%--
02/22324326323324+0.15%8,800--1.67%--
02/19323324323323-0.15%4,200--2.12%--
02/18325325323324-0.46%4,000--1.97%--
02/17325325325325+0.15%1,400--1.52%--
02/16323325323325+0.31%400--1.96%--
02/15323325323324+0.15%1,800--2.27%--
02/12324325323323-0.15%3,600--2.42%--
02/10324327323324-0.15%7,800--2.27%--
02/09323327323324+0.31%5,000--2.41%--
02/083233243233230%4,200--2.71%--
02/05325325323323-1.37%6,800--2.71%--
02/04326328326328+0.31%3,800--1.36%--
02/03326329326327+0.15%3,400--1.95%--
02/02331331326326+0.31%5,600--2.1%--
02/01330330325325-2.99%10,200--2.4%--
01/29329335327335+1.98%3,400-+0.6%--
01/28344345329329-4.37%6,200--1.05%--
01/27344344339344+0.88%6,000-+3.46%--
01/26335341335341+2.1%6,400-+2.87%--
01/25331338331334-0.6%3,600-+0.76%--
01/22339339330336-1.03%8,000-+1.36%--
01/21331340330339-0.15%4,800-+2.42%--
01/20335342335340+0.3%5,600-+2.57%--
01/19330339330339+1.04%8,000-+2.27%--
01/18336338333335+0.15%4,800-+1.21%--
01/15334336334335+0.45%7,200-+1.36%--
01/14334336332333+1.37%7,200-+0.6%--
01/13334335329329-1.2%5,800--0.76%--
01/123283333283330%4,400-+0.45%--
01/08327333327333+1.68%5,800-+0.45%--
01/07328328327327-0.3%3,000--1.51%--
01/06334334328328-0.61%7,200--1.2%--
01/05334335330330-0.75%6,800--0.6%--
01/04330333328333+0.91%2,800-+0.15%--
2009
12/30329330324330+0.61%8,000--0.75%--
12/29335335325328-1.36%9,200--1.06%--
12/28327332326332+0.61%4,400-+0.3%--
12/25330330329330+1.23%6,600--0.3%--
12/24328328325326+0.93%4,400--1.81%--
12/223283283233230%6,200--2.71%--
12/213283303233230%5,800--2.71%--
12/18329329323323-1.97%3,400--2.71%--
12/17333333323330+0.46%10,000--0.75%--
12/163283313283280%6,000--1.5%--
12/15341341328328-2.38%4,400--1.5%--
12/14347347326336-2.04%4,600-+0.9%--
12/11331343331343+0.59%10,200-+3%--
12/10350350334341+2.87%13,000-+2.4%--
12/09323333323332-0.3%5,200--0.45%--
12/08336337333333-1.04%12,600--0.45%--
12/073313363313360%3,600-+0.6%--
12/04335341335336-1.18%4,400-+0.3%--
12/03329340329340+3.19%5,800-+1.49%--
12/02350350326330-5.45%9,000--1.93%--
12/01332349332349+3.57%5,600-+3.72%--
11/30325337325337+4.34%3,400-+0.15%--
11/27330330323323-2.71%8,400--4.3%--
11/26331332327332+1.69%1,000--1.92%--
11/25323326322326+1.09%4,400--3.55%--
11/24323326323323-0.31%5,600--4.87%--
11/20325330324324-3.29%2,000--4.85%--
11/19338338333335-1.62%2,000--1.91%--
11/18325340323340+5.26%8,000--0.58%--
11/17323328323323-0.46%6,000--5.56%--
11/16323325323325-0.46%4,000--5.39%--
11/13333333325326-1.36%2,200--5.23%--
11/12342343331331-3.36%9,000--4.2%--
11/11345350340342+0.59%4,200--0.87%--
11/10351351337340+4.45%18,600--1.73%--
11/09341341325326-3.27%4,000--5.92%--
11/06340341337337-2.04%4,600--3.03%--
11/05348348340344-1.15%8,800--1.29%--
11/04350350343348+1.16%7,800--0.14%--
11/02345345343344-1.72%5,400--1.29%--