株価チャート

2009/10/15～2010/03/31

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
20228/1, 株式分割 1→2
20134/1, 株式分割 1→1.2
2010
03/31240240230231-2.63%2,88027億5280万-5.23%16.740.49
03/30238238231238-4.2%1,920--2.66%--
03/292482482482480%2,160-+1.61%--
03/26242248242248+1.54%3,120-+1.61%--
03/252442442442440%240-+0.48%--
03/24247247244244-1.18%2,160-+0.9%--
03/23248248247247+0.85%2,880-+2.52%--
03/19249249242245-0.34%4,800-+2.08%--
03/18249249246246-1.17%6,960-+2.86%--
03/17250250248249+0.67%1,680-+4.52%--
03/162482482472470%1,920-+4.7%--
03/15248248247247-0.34%3,600-+4.7%--
03/12248248248248+0.85%2,880-+5.5%--
03/112462462442460%2,400-+5.06%--
03/10246246246246-0.84%240-+5.51%--
03/09248248248248+1.71%720-+6.4%--
03/08246246244244-0.51%1,440-+5.06%--
03/05248248245245-0.34%2,880-+6.06%--
03/04248248246246-0.84%2,880-+6.42%--
03/03246248243248+0.85%3,120-+7.79%--
03/02248248246246-0.84%1,440-+7.35%--
03/01237253237248+6.25%14,640-+8.74%--
02/24229233225233+1.08%5,280-+2.79%--
02/23231231231231+0.36%960-+2.14%--
02/19241241230230-3.66%2,400-+1.77%--
02/18241241239239+1.06%4,800-+6.11%--
02/17240240236236-3.41%2,160-+5.47%--
02/16225246225245+8.1%5,520-+9.19%--
02/15226226226226+3.82%240-+1.91%--
02/12223223218218-1.32%1,200--1.84%--
02/10221222221221+0.95%1,680--0.53%--
02/08219219219219+0.57%240--1.46%--
02/052182182182180%240--1.58%--
02/03218218218218-1.88%720--1.58%--
02/01222222221222-0.37%960-+0.3%--
01/29222223222223-2.91%720-+0.68%--
01/28229229229229+1.66%720-+3.7%--
01/27225225225225-1.64%240-+2.46%--
01/252292292292290%720-+4.17%--
01/21229229229229-2.48%480-+4.17%--
01/20235235235235+2.55%1,440-+6.82%--
01/18240240229229-2.65%5,040-+4.64%--
01/15241241235235+4.63%4,080-+7.99%--
01/14225225225225+1.89%480-+3.21%--
01/132212212172210%1,200-+1.77%--
01/12221221221221+2.32%240-+1.77%--
01/08221221216216-2.26%1,440--0.54%--
01/07221221221221+1.92%240-+1.77%--
01/062172172172170%480-+0.31%--
01/052172172172170%720-+0.78%--
01/04217217217217+0.39%240-+0.78%--
2009
12/302162162162160%720-+0.39%--
12/292102162102160%3,120-+0.86%--
12/28216217216216+0.58%1,440-+0.86%--
12/252132152092150%2,400-+0.27%--
12/24215216215215+0.39%1,440-+0.27%--
12/22214214214214+0.39%9,600-+0.35%--
12/21213213213213+0.2%240--0.04%--
12/18216216213213-1.92%7,680--0.23%--
12/172202202172170%720-+1.72%--
12/16218218214217+0.19%3,840-+2.2%--
12/15224224215216-3.71%10,560-+2%--
12/14225225225225+0.19%240-+5.94%--
12/112242242242240%240-+6.24%--
12/10224224224224+3.46%1,200-+6.24%--
12/08217217217217+0.97%960-+2.69%--
12/07215215215215-0.58%1,440-+1.7%--
12/042162162162160%2,160-+2.29%--
12/032162162162160%240-+2.29%--
12/01213216213216+1.37%2,400-+2.29%--
11/30213213213213-1.73%2,880-+0.91%--
11/27200217200217+7.22%11,280-+2.69%--
11/262022022022020%240--4.23%--
11/24212212202202-4.72%1,440--4.68%--
11/20212212212212+3.88%1,440-+0.04%--
11/19208208204204-2%960--3.69%--
11/18209209208208-1.38%9,360--2.19%--
11/17212212208211+1.4%5,280--0.82%--
11/162132132082080%2,640--2.19%--
11/13213213208208-0.4%1,200--2.65%--
11/12213213209209+2.03%2,640--2.26%--
11/11209209205205-1.6%1,680--4.21%--
11/10209209208208-0.2%480--2.65%--
11/092082092082090%3,120--2.45%--
11/06209209209209-0.4%4,800--2.91%--
11/05213213210210-2.14%1,920--2.52%--
11/04210214210214+2.19%1,920--0.39%--
11/02216216210210-2.9%3,360--2.52%--
10/30217217216216-0.38%1,920-+0.39%--
10/292162172162170%480-+0.78%--
10/282182182172170%2,640-+0.78%--
10/272132172132170%1,920-+0.78%--
10/26216217216217-1.7%1,680-+0.78%--
10/23220220220220+1.93%240-+2.52%--
10/22216216216216+0.19%240-+1.05%--
10/212162162162160%240-+0.86%--
10/20219219216216+0.58%1,680-+0.86%--
10/19215215215215-0.58%7,920-+0.27%--
10/16216216216216-0.38%4,800-+0.86%--
10/15217220215217+0.97%3,360-+1.25%--