株価チャート

2009/09/11~2010/03/31

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
202112/21, 株式分割 1→4
201612/20, 株式分割 1→2
20139/20, 株式分割 1→100
2010
03/31135156131156+15.17%31,200-+29.69%--
03/30137139131135-3.91%26,400-+13.55%--
03/29156156122141-7.79%84,800-+19.17%--
03/26139162138153+12.44%284,800-+30.34%--
03/25119140119136+14.21%136,800-+17.93%--
03/24120120119119-0.94%10,400-+4.17%--
03/23118120118120+1.91%22,400-+5.15%--
03/19118118116118+1.18%7,200-+3.18%--
03/18116118116116+0.65%9,600-+1.97%--
03/17115116115116-0.86%12,800-+1.32%--
03/16116117116117+0.98%4,000-+2.19%--
03/15115115115115+0.87%7,200-+1.21%--
03/12113114113114+1.1%8,000-+0.33%--
03/11113113113113-1.63%8,000--0.77%--
03/10115115115115+0.99%10,400-+0.88%--
03/08114114114114+1.22%2,400--0.11%--
03/05113113113113+1.12%800--1.32%--
03/03111111111111-1.66%8,800--2.41%--
03/02113113113113-1.63%800--0.77%--
03/011141151141150%2,400-+0.88%--
02/26116116115115+3.6%4,800-+0.88%--
02/19111111111111-0.11%4,000--2.63%--
02/17111111111111-1.55%3,200--1.66%--
02/16113113113113+0.11%7,200--0.11%--
02/15113113113113-1.53%800--0.22%--
02/12113115113115-0.43%5,600-+1.33%--
02/09116116115115-1.08%1,600-+1.77%--
02/04116116116116+3.1%1,600-+2.88%--
02/02116116113113+0.11%3,200--0.22%--
02/01113113113113-2.07%3,200--0.33%--
01/29115115115115-2.13%800-+2.68%--
01/28118118118118+1.08%3,200-+4.91%--
01/27116116116116-1.06%1,600-+3.79%--
01/26118118118118+1.62%3,200-+4.91%--
01/25114116114116+2.78%2,400-+4.17%--
01/221131131131130%800-+1.35%--
01/21113113113113-2.17%4,000-+1.35%--
01/20115115115115-0.43%800-+3.6%--
01/19115116115116+0.54%2,400-+5%--
01/181151151151150%4,000-+4.43%--
01/15114115114115+4.31%3,200-+4.43%--
01/13110110110110+0.11%800-+1.03%--
01/12110110110110-0.11%4,800-+0.92%--
01/08110110110110-1.01%800-+1.03%--
01/071151151111110%2,400-+2.06%--
01/06111111111111+1.71%800-+3.01%--
01/051091091091090%2,400-+1.27%--
2009
12/30109109109109-1.69%3,200-+1.27%--
12/29113113111111-1.33%4,000-+3.01%--
12/28112113112113+1.12%13,600-+4.4%--
12/25113113112112+0.22%3,200-+3.24%--
12/24111111111111+1.14%8,000-+3.01%--
12/22105110105110+3.41%4,800-+1.85%--
12/21106106105106-3.62%3,200--1.5%--
12/18110110110110-0.45%8,000-+2.2%--
12/16111111111111-0.22%8,000-+2.66%--
12/15111111111111+4.71%1,600-+2.89%--
12/14104106104106+2.41%2,400--1.74%--
12/11104104104104-4.6%800--4.05%--
12/09111111109109-2.14%4,000--0.34%--
12/08111111111111-0.56%2,400-+1.83%--
12/07111112111112+3.84%4,800-+2.41%--
12/04106108106108+1.18%4,800--1.38%--
12/02106106106106+4.04%1,600--2.52%--
12/01102102102102-7.26%3,200--6.31%--
11/26110110110110+7.31%3,200-+1.03%--
11/25103103103103+0.12%800--5.85%--
11/24103103103103-3.53%800--5.96%--
11/20105106105106+1.67%1,600--3.41%--
11/19105105105105+0.12%800--5%--
11/18103104102104-3.36%8,000--5.11%--
11/17104108103108-5.47%2,400--1.82%--
11/16105115105114+7.53%7,200-+2.93%--
11/13108108106106-1.16%2,400--4.28%--
11/121081081081080%800--3.15%--
11/11108108108108-2.27%9,600--3.15%--
11/091101101101100%800--1.79%--
11/041101101101100%1,600--1.79%--
10/301091101081100%7,200--1.79%--
10/29110110110110-6.38%3,200--1.79%--
10/26118118118118+6.82%3,200-+4.91%--
10/20113113110110-0.56%4,000--1.79%--
10/16111111111111-4.84%800--2.1%--
10/151161161161160%4,800-+2.88%--
10/09116116116116+5.68%2,400-+2.88%--
10/07115115110110+1.5%18,400--2.65%--
10/05108108108108+0.58%4,000--4.09%--
10/02108108108108+0.12%1,600--5.48%--
10/01108108108108+0.12%4,000--5.59%--
09/30108108107108-1.38%3,200--5.7%--
09/29109109109109+0.81%800--5.22%--
09/28118118108108-3.89%8,800--5.98%--
09/25119119113113+4.65%1,600--3.02%--
09/24108108108108-3.37%2,400--7.33%--
09/18111111111111-1.11%800--4.09%--
09/17113113113113-4.96%4,000--3.02%--
09/16119119116118+1.83%4,800-+2.05%--
09/15116116116116+5.68%800-+0.22%--
09/14113113109110-4.35%22,400--5.17%--
09/11115115115115-3.26%1,600--1.71%--