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
20184/1, 株式分割 1→2
2010
03/31133134131132-0.38%86,00076億2665万+11.44%-0.37
03/30132134128132+0.38%85,200-+12.82%--
03/29125132125132+2.73%100,400-+13.36%--
03/26125128125128+1.19%129,400-+11.3%--
03/251291291251270%76,800-+10%--
03/24127132123127+3.69%152,200-+10.96%--
03/231231251221220%96,600-+7.02%--
03/19122123120122+1.67%77,600-+7.96%--
03/18122125120120-1.23%118,400-+6.19%--
03/17118122117122+5.19%178,200-+8.48%--
03/16116118115116+0.43%186,000-+3.13%--
03/15116119115115+0.44%44,000-+2.68%--
03/12113115112115+1.78%86,400-+2.23%--
03/11112114111113+0.45%45,800-+0.45%--
03/101141141121120%37,200-0%--
03/09113113112112-0.88%34,200-0%--
03/08114114111113+0.89%25,600-+0.89%--
03/05109112109112+2.28%40,000-0%--
03/04113113109110-2.23%54,200--2.23%--
03/03112113110112-0.44%23,400--0.88%--
03/02109113109113+2.27%45,800--1.32%--
03/01109112109110+1.85%53,800--3.51%--
02/26108111107108-0.92%54,000--6.09%--
02/25111113108109-1.8%54,800--5.22%--
02/24111113111111-1.33%22,200--4.31%--
02/231131141111130%93,600--3.02%--
02/22113114111113-0.88%38,800--3.02%--
02/19113114108114+1.79%64,800--2.16%--
02/18111115111112-1.76%19,000--3.88%--
02/17110114110114+2.71%34,400--2.16%--
02/16110112110111-2.64%36,400--4.74%--
02/15114115113114+0.89%57,200--2.16%--
02/12114118112113+1.81%89,200--3.02%--
02/10112113110111-0.9%32,000--4.74%--
02/09108112106112+1.36%34,800--3.88%--
02/08110113109110-1.79%26,000--5.17%--
02/05112114110112-1.32%45,200--3.45%--
02/04118118113114-1.73%33,800--2.16%--
02/031161181141160%49,200--0.43%--
02/02113116112116+0.43%25,800-+0.43%--
02/011181181141150%36,200-0%--
01/29120120115115-4.56%65,200-0%--
01/28124125120121-1.63%126,200-+5.7%--
01/27125130121123-3.16%134,000-+8.41%--
01/26128131127127-1.94%104,000-+11.95%--
01/25125130124129+2.79%101,600-+16.22%--
01/22120126119126+3.29%84,400-+14.09%--
01/21118123117122+2.1%94,000-+11.47%--
01/20117119116119+1.28%80,600-+10.19%--
01/191181181161180%59,400-+9.81%--
01/18113118113118+2.62%84,600-+10.85%--
01/15116116112115+2.23%126,600-+9.05%--
01/14112113111112+0.9%91,000-+7.69%--
01/13112113111111-0.89%38,600-+6.73%--
01/12110113109112+1.36%60,400-+8.74%--
01/08105117105111+3.76%73,800-+7.28%--
01/07107109105107-2.29%87,400-+4.41%--
01/06110110107109-0.91%46,600-+6.86%--
01/05112113110110-2.22%58,800-+7.84%--
01/04113113112113-0.44%15,600-+11.39%--
2009
12/30114114111113+1.35%36,800-+11.88%--
12/29110112109112+1.83%72,200-+11.5%--
12/28109111109110+0.92%95,800-+9.5%--
12/25109109106109+2.36%35,400-+8.5%--
12/24104108104106+1.44%95,800-+6%--
12/22106107104105+0.97%55,400-+4.5%--
12/21103106101104+1.47%52,400-+4.55%--
12/189910399102+2%53,000-+3.03%--
12/1710110299100+1.52%82,400-0%--
12/1696999699+3.14%84,400--1.5%--
12/1597979396-0.52%78,800--4.5%--
12/1495969496+2.67%53,200--4.95%--
12/1195969294+1.08%189,200--8.33%--
12/1094959293-1.6%145,400--10.19%--
12/0994979394-1.05%152,600--9.62%--
12/0898999495-1.04%254,000--9.52%--
12/071001019696-2.04%216,400--9.43%--
12/04991019898-0.51%93,600--7.55%--
12/031001029899-1.01%153,200--7.94%--
12/02104105100100-1.49%68,200--7.87%--
12/019910399101+0.5%93,800--7.34%--
11/309810796101+1.52%63,200--8.64%--
11/279910098990%23,800--10.81%--
11/261011039999-1.49%31,000--11.61%--
11/2510110199101-0.5%31,400--11.06%--
11/24105105101101-1.94%18,600--11.4%--
11/20103104103103-2.83%31,000--10.43%--
11/19107109103106-0.93%27,600--8.62%--
11/18106109103107+2.88%34,800--7.76%--
11/17102105102104+2.46%28,600--11.11%--
11/16106106102102-2.4%33,800--13.98%--
11/13105107104104-0.48%74,600--12.61%--
11/12108108104105-3.24%51,000--12.18%--
11/11112112108108-2.7%36,800--10%--
11/10112113111111-1.33%38,200--8.26%--
11/09112113112113-0.44%38,600--7.02%--
11/06119119112113-4.64%73,600--7.38%--
11/051181191181190%19,800--2.87%--
11/04116119116119+2.6%10,600--3.66%--
11/02116118114116-2.53%38,600--6.1%--