株価チャート

2009/10/28～2010/03/31

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
20154/1, 株式分割 1→2
20124/1, 株式分割 1→200
2010
03/311952131841910%199,60053億2440万+25.82%-0.84
03/30168191168191+15.04%234,800-+27.5%--
03/291631701591660%20,000-+12.33%--
03/26174174160166-6.07%46,000-+13.1%--
03/25151178151177+15.12%146,400-+21.23%--
03/241541561491540%14,000-+6.03%--
03/23153154150154+2.5%8,800-+6.77%--
03/19153153150150-1.64%31,200-+4.17%--
03/18144153144153+5.9%8,400-+5.9%--
03/17145145144144-0.52%5,600-0%--
03/16144145143145+1.58%4,000-+0.52%--
03/15145145143143-0.87%1,200--1.72%--
03/12141144139144+1.77%14,000--0.86%--
03/111411411411410%1,200--2.59%--
03/10140141140141-0.88%2,000--3.25%--
03/09144144140143+1.97%3,200--2.4%--
03/08144144140140+0.36%6,800--4.93%--
03/05141144139139-1.07%8,000--5.91%--
03/04142142141141-2.93%7,200--4.9%--
03/03141145141145+1.22%1,200--2.68%--
03/02147147143143-1.21%8,400--3.86%--
03/01150150145145-1.69%15,600--2.68%--
02/26148148148148+1.2%18,000--1.67%--
02/25144146144146+0.69%7,200--2.83%--
02/24145145145145+1.58%2,400--3.5%--
02/231401431401430%4,400--5.63%--
02/22145148141143-0.87%9,200--5.63%--
02/19142144141144+0.88%21,600--4.8%--
02/18145145142143-1.72%8,800--5.63%--
02/171431451431450%8,000--3.97%--
02/16144145142145-0.85%2,000--3.97%--
02/151441461441460%2,400--3.15%--
02/12148149141146-3.62%13,200--3.15%--
02/10152152151152-0.33%2,400-+0.5%--
02/09149152149152-0.16%18,400-+0.83%--
02/08155155150153-0.33%4,400-+0.99%--
02/05152153150153-1.13%3,200-+1.32%--
02/04152155152155+2.15%4,800-+2.48%--
02/03152152152152-1.46%3,200-+1%--
02/02155156152154-1.44%8,000-+3.19%--
02/01152157150156-1.42%13,200-+4.7%--
01/29160160154158-0.47%37,200-+6.93%--
01/28152159152159+5.12%12,400-+7.43%--
01/27153157150151-2.26%15,200-+2.89%--
01/26151155151155+2.31%12,000-+5.99%--
01/25150151150151+0.83%11,200-+3.6%--
01/22151153150150-2.44%16,400-+3.45%--
01/21153155148154+0.82%6,000-+6.03%--
01/201551551501530%13,600-+5.9%--
01/19155155150153+0.33%10,800-+6.64%--
01/18145156145152+5.56%47,200-+6.29%--
01/15145146143144-0.69%5,200-+1.41%--
01/141461461451450%5,600-+2.11%--
01/13144145143145-0.85%8,000-+2.84%--
01/12148148141146-0.85%10,800-+3.72%--
01/08148150143148+0.85%3,600-+4.61%--
01/07144146144146-1.85%4,000-+4.46%--
01/06149149149149-2.3%2,400-+6.43%--
01/05160160150153+1.67%26,400-+9.71%--
01/04157157148150+3.45%18,400-+7.91%--
2009
12/30146148144145+3.02%32,800-+5.07%--
12/29140141139141+0.54%10,000-+1.99%--
12/28138140138140-0.53%8,400-+2.19%--
12/25138141135141+0.54%9,200-+2.74%--
12/24136140136140+0.54%7,200-+2.19%--
12/22135139135139-0.54%13,600-+2.39%--
12/211401401401400%400-+2.94%--
12/181351401351400%2,800-+2.94%--
12/17138140136140+0.9%5,200-+2.94%--
12/161381391381390%2,000-+2.02%--
12/15137139137139-0.89%2,400-+2.02%--
12/14145145140140+1.82%13,600-+2.94%--
12/11140140137138+3.19%12,400-+1.1%--
12/10139140132133+0.57%13,200--2.02%--
12/09131133130133-1.12%8,400--2.57%--
12/07133134130134-3.94%16,800--1.47%--
12/04132140132140+7.93%7,200-+2.57%--
12/03130133128129-7.68%15,600--4.26%--
12/02142142140140+1.45%6,000-+2.94%--
12/011421431381380%8,400-+1.47%--
11/30140142132138-0.36%20,000-+2.22%--
11/27133139126139+1.65%26,000-+2.59%--
11/26133136130136+0.93%2,000-+0.18%--
11/241281351241350%4,400--0.74%--
11/20135135135135+1.12%2,800--0.74%--
11/19134134134134+1.71%400--2.55%--
11/18126131126131-1.69%2,400--4.2%--
11/17130134130134-0.19%4,800--3.26%--
11/16130137130134-0.93%5,200--3.08%--
11/13135135135135+0.19%4,400--2.88%--
11/12135135133135-2%5,600--3.06%--
11/11134139134138-1.79%4,400--1.79%--
11/10141141138140-0.88%5,600-0%--
11/06138141138141+0.89%800-+0.18%--
11/051401401401400%1,200--0.71%--
11/04139140139140+3.51%7,600--0.71%--
11/02139139128135-1.46%8,400--4.08%--
10/30134137129137+7.86%24,000--3.35%--
10/29126127125127-1.17%18,800--11.01%--
10/28131131125129-2.83%9,600--10.59%--