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
20244/1, 株式分割 1→4
2010
03/31222224220222+0.23%18,00090億1497万+16.23%-1.13
03/30213223213222+4.11%61,600-+17.82%--
03/29212215211213-0.23%32,400-+15%--
03/26213215213213+0.24%23,200-+17.17%--
03/25215215212213-0.12%52,400-+18.85%--
03/24216217213213-0.35%76,800-+20.34%--
03/23216218213214-1.04%56,000-+22.84%--
03/19213217213216+1.41%83,600-+26.32%--
03/18217217213213+0.12%96,400-+26.79%--
03/17203218203213+6.51%194,400-+28.16%--
03/16195200192200+1.78%40,800-+22.55%--
03/15201204196196-1.88%37,200-+21.89%--
03/12200200195200-0.25%75,200-+25.79%--
03/11207210201201-1.96%148,400-+27.71%--
03/10188206188205+7.63%147,200-+31.94%--
03/09194195189190-2.19%64,800-+25%--
03/08182197179194+12.94%238,400-+29.5%--
03/05170173170172+3.46%46,800-+16.22%--
03/04158166158166+10.83%56,800-+13.1%--
03/03153155150150-4.15%5,200-+2.04%--
03/02155157150157+7.93%18,800-+7.19%--
03/01151151145145-3.33%9,200--0.68%--
02/26150150150150-0.83%7,600-+2.74%--
02/25153156151151+2.54%10,400-+3.6%--
02/24145148145148+1.72%8,400-+1.03%--
02/23145145145145-0.51%2,800--0.68%--
02/22155155146146+0.52%13,200--0.17%--
02/19146146145145-0.85%10,400--0.68%--
02/18146146146146+0.69%400-+0.17%--
02/17145145145145+0.17%12,400--0.51%--
02/161451451451450%8,000--0.68%--
02/15145145145145-0.17%3,200-0%--
02/12144145144145+0.17%3,600-+0.17%--
02/101451451431450%1,600-0%--
02/09145145145145-0.17%10,800-+0.69%--
02/08145146145145+0.17%3,200-+0.87%--
02/051441451441450%30,400-+1.4%--
02/04148148145145-1.69%5,200-+1.4%--
02/02148148148148+1.72%3,600-+3.87%--
02/011451501451450%40,400-+2.84%--
01/29145145145145-1.53%6,400-+2.84%--
01/28145147145147+1.55%13,200-+5.18%--
01/271461461451450%13,600-+4.32%--
01/26146146145145-0.85%25,200-+4.32%--
01/25147147145146-0.17%5,200-+5.98%--
01/22153153147147-4.25%8,800-+6.93%--
01/21145153145153+4.44%23,200-+11.68%--
01/20146147146147-2.33%1,200-+7.72%--
01/19145150145150+2.56%10,400-+11.11%--
01/18146147146146+0.86%3,200-+9.14%--
01/15145146145145-0.17%6,000-+9.02%--
01/14148148145145-1.53%11,200-+10.04%--
01/13145148145148+4.24%24,000-+12.6%--
01/12139142139142+1.98%3,200-+8.02%--
01/08138142138139+0.91%6,800-+6.73%--
01/071381411381380%33,600-+6.59%--
01/06139139138138-1.79%9,600-+6.59%--
01/05136140136140+4.87%26,400-+9.38%--
01/04130134130134+2.69%40,800-+4.3%--
2009
12/301301331301300%15,600-+2.36%--
12/29133133130130-1.52%5,200-+2.36%--
12/28131133131132+1.54%7,600-+3.94%--
12/25130131130130-1.89%22,400-+2.36%--
12/24130133130133+3.92%8,800-+4.33%--
12/22128128127128-1.92%3,200-+1.19%--
12/21137137130130+2.56%12,400-+4%--
12/18126127125127+0.4%7,200-+1.4%--
12/171281281261260%6,800-+1.81%--
12/16126128125126-2.13%24,400-+1.81%--
12/15144145129129-2.46%28,800-+4.03%--
12/14127132127132+4.34%7,200-+6.65%--
12/11125127125127+1.4%6,400-+2.22%--
12/101251251251250%4,000-+0.81%--
12/09126126125125-0.2%12,800-+0.81%--
12/08125125125125-1.76%1,200-+0.2%--
12/07125128125128-0.97%1,200-+2%--
12/03125129125129+3%3,600-+3%--
12/02125125125125+1.83%5,200-0%--
12/01124124123123-0.81%2,800--1.8%--
11/30125125124124-1%44,800--1.79%--
11/271301301231250%31,600--0.79%--
11/261251251251250%18,400--0.79%--
11/25125127125125-3.85%20,000--1.57%--
11/24133150126130+4%38,000-+1.56%--
11/201251251251250%6,800--3.1%--
11/191251261251250%88,000--3.85%--
11/18125125124125-0.99%42,000--4.58%--
11/17125126125126+3.06%27,600--4.36%--
11/16123123122123+19.51%25,200--7.89%--
11/13103103100103-7.87%8,000--24.07%--
11/12114114104111-10.1%20,000--18.8%--
11/09134134124124-1.98%2,800--10.97%--
11/061261311261260%2,800--9.82%--
11/051261261261260%5,200--10.46%--
11/04133133126126-0.79%3,600--11.09%--
11/02129129127127-1.17%8,800--11.01%--
10/30128129128129+0.39%6,400--11.21%--
10/29133133128128-3.21%15,600--12.16%--
10/28133133133133+4.33%6,400--9.86%--
10/27127129127127-5.4%9,200--14.19%--