株価チャート

2009/10/13～2010/03/31

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
201810/1, 株式分割 1→2
2010
03/31150150150150-1.64%40021億4080万+7.14%6.190.28
03/30153153152153-0.97%1,400-+8.93%--
03/29152154152154+2.67%400-+10.79%--
03/261501501501500%3,800-+8.7%--
03/251501501501500%1,400-+9.49%--
03/241501501501500%2,800-+9.49%--
03/23149150149150+0.67%1,200-+10.29%--
03/19150150149149+2.76%3,200-+9.56%--
03/18140146140145+4.69%2,200-+6.62%--
03/17138139138139+1.47%600-+2.59%--
03/16138139137137-3.19%4,600-+1.11%--
03/15144150141141-0.35%18,000-+4.44%--
03/12139142139142+2.91%1,600-+4.81%--
03/11137138136138+1.1%6,000-+1.85%--
03/10136136136136+0.37%6,800-+0.74%--
03/09137137135136-1.09%2,000-+0.37%--
03/08137137137137+0.37%1,800-+1.48%--
03/05135137135137+3.02%1,000-+1.11%--
03/04132133132133+1.15%2,600--1.85%--
03/03132132131131+0.38%600--3.68%--
03/021311311311310%400--4.04%--
03/01131131131131-1.14%200--4.04%--
02/26131132131132-0.38%600--3.65%--
02/251331331331330%600--3.28%--
02/24133133133133-1.49%200--3.99%--
02/22130135129135+3.46%18,000--2.54%--
02/19131131127130+1.17%14,800--6.47%--
02/18138138128129-5.17%6,600--7.55%--
02/17135136135136-0.37%1,200--3.21%--
02/15137137136136-3.89%13,800--2.86%--
02/12136142136142+3.66%7,600-+0.35%--
02/10138138137137-2.5%9,600--3.19%--
02/09137140137140+2.56%5,800--0.71%--
02/08137137136137-3.53%8,400--3.19%--
02/05142142142142+3.66%200-+0.35%--
02/041371371371370%1,400--3.19%--
02/03138138137137-0.36%7,400--3.19%--
02/02137137137137-0.36%1,600--2.84%--
02/01138138136138-0.72%2,400--3.17%--
01/29139139139139+0.73%600--2.46%--
01/28139139138138-0.72%2,600--3.85%--
01/27139139139139-0.36%1,600--3.82%--
01/26139139139139+1.09%2,400--4.14%--
01/25138138138138-1.43%1,600--5.82%--
01/21141141140140-1.06%3,200--5.1%--
01/20142142141141-0.7%2,600--4.08%--
01/19142142142142-0.7%1,000--4.05%--
01/18143143143143-1.38%600--4.03%--
01/15146146145145-0.68%9,800--3.33%--
01/14146146146146+0.69%2,200--2.67%--
01/131451451451450%1,400--3.97%--
01/12145145145145-1.36%2,800--4.61%--
01/08147147147147-0.68%6,600--3.29%--
01/07143148143148+3.86%5,200--3.27%--
01/06143143143143+0.35%3,600--6.86%--
01/051431431421420%800--7.79%--
01/04142143142142+1.43%1,200--8.97%--
2009
12/30140140140140+1.82%2,200--11.39%--
12/29138138138138-2.14%4,400--14.06%--
12/28142142140141-0.71%4,200--13.27%--
12/25144144141142-0.7%8,200--13.72%--
12/24146146140143-2.06%2,600--14.16%--
12/22148148146146-3%2,000--13.39%--
12/21153153149150-3.23%3,600--11.76%--
12/18158158155155-1.59%1,800--9.88%--
12/17163163155158-3.67%3,800--8.96%--
12/15164164164164+1.55%8,200--6.03%--
12/141651651611610%2,600--8.52%--
12/11164164161161+0.63%1,400--9.04%--
12/10163163160160-1.54%16,600--10.11%--
12/09163164160163+1.25%4,400--9.22%--
12/08161161160161-0.31%2,600--11.33%--
12/07173173161161-2.42%1,200--11.54%--
12/04159165159165+5.1%2,600--10.33%--
12/03160160156157-2.79%800--15.59%--
12/01162162162162-0.62%200--14.1%--
11/30163163163163+3.17%1,000--14.47%--
11/26155158155158-0.94%600--17.97%--
11/19152159152159-7.56%10,800--18.04%--
11/17172172172172-4.44%1,000--12.24%--
11/13180180180180-2.7%10,200--8.63%--
11/12188188185185-2.89%3,200--6.09%--
11/11191191191191-0.26%2,200--3.3%--
11/10191191191191-0.52%4,400--3.54%--
11/09193193189192-0.26%3,200--3.03%--
11/06194194190193-1.03%2,000--3.27%--
11/05195195195195+1.04%800--2.75%--
11/04193193193193-0.26%1,000--4.23%--
11/021931931931930%2,000--3.98%--
10/29192193192193+0.26%2,600--4.46%--
10/28193195193193+0.26%3,200--5.17%--
10/27193195192192+0.52%4,000--5.42%--
10/26191191191191+0.26%2,000--6.37%--
10/23195195188191-2.31%8,000--6.62%--
10/22195196195195-1.02%2,600--4.41%--
10/20197197197197-0.25%400--3.43%--
10/19208208198198-4.82%5,800--3.66%--
10/15209209208208-1.19%6,800-+1.22%--
10/14218218210210-3.67%6,400-+2.94%--
10/13214218214218+2.83%800-+6.86%--