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
20141/1, 株式分割 1→2
2010
03/312062062032030%13,60044億120万-0.98%7.250.44
03/30204205203203-0.49%17,800--0.98%--
03/29208208204204-2.63%30,400--0.49%--
03/26207211207210+0.24%28,400-+2.2%--
03/25208209208209+0.72%7,800-+1.95%--
03/242072102072080%9,400-+1.72%--
03/23208209207208+0.48%14,000-+1.72%--
03/19209209207207-0.96%8,600-+1.23%--
03/18208209207209+0.97%3,800-+2.21%--
03/17207208205207-0.24%34,200-+1.23%--
03/16206207205207-0.96%11,600-+1.47%--
03/15212212209209-0.48%13,400-+2.96%--
03/12209210208210+0.96%5,000-+3.45%--
03/11209209208208+0.24%8,200-+2.46%--
03/10207210207208+0.73%14,000-+2.22%--
03/092052062042060%3,600-+1.48%--
03/08203206203206+1.73%11,800-+1.48%--
03/052012032012030%3,800--0.25%--
03/04202203201203+0.5%2,600--0.25%--
03/03202202202202+0.25%600--0.74%--
03/02201201201201-0.25%4,000--0.99%--
03/01201203201202-0.25%1,400--0.74%--
02/26203203202202+0.25%7,400--0.98%--
02/25203203202202-0.74%1,200--1.23%--
02/24200203200203+1%13,600--0.49%--
02/23203203201201-0.99%5,000--1.95%--
02/22205207200203+1.5%14,200--0.98%--
02/19203203200200-1.23%5,400--2.91%--
02/18200203200203+1.25%3,000--1.7%--
02/17202203200200-0.99%12,400--2.91%--
02/16206206202202-1.7%3,600--2.42%--
02/15208208202206+0.24%13,400--0.72%--
02/12202205202205+1.49%4,200--0.97%--
02/10203204199202+0.5%6,200--1.94%--
02/09199202199201+0.5%5,200--2.43%--
02/08203205200200-2.2%16,800--2.91%--
02/05203205203205-1.45%12,000--0.73%--
02/04206208205208+1.22%13,600-+0.73%--
02/03205205204205-0.24%5,400--0.49%--
02/02204206204206+1.73%4,600--0.24%--
02/01204205202202-0.25%4,000--1.46%--
01/29205205203203-1.22%11,400--1.22%--
01/28205206205205-0.24%3,600-0%--
01/27207207206206-0.96%8,200-+0.24%--
01/26210210207208-0.95%11,200-+1.72%--
01/25206210206210-0.24%2,000-+2.7%--
01/222102102092100%13,200-+2.94%--
01/21212212210210-0.47%6,200-+3.45%--
01/20213214208211-0.71%11,000-+3.94%--
01/19211213211213+0.24%6,400-+5.2%--
01/18212212210212+0.95%15,800-+5.47%--
01/15213213210210-0.94%19,200-+4.48%--
01/14210212209212+2.66%27,600-+6%--
01/13213213207207-1.9%25,200-+3.25%--
01/12205212205211+3.44%32,600-+5.78%--
01/082042042032040%6,200-+2.26%--
01/07203205203204+1.24%15,600-+2.26%--
01/06201201201201-0.99%4,800-+1.52%--
01/05200203200203+1.75%5,600-+2.53%--
01/04202202200200-0.5%12,800-+0.76%--
2009
12/30201203201201+0.25%19,800-+1.26%--
12/29202203200200-0.5%6,800-+1.01%--
12/28200204200201+0.5%6,600-+1.52%--
12/25199200199200+1.01%38,600-+1.52%--
12/24196201196198+1.02%33,200-+0.51%--
12/22196197196196-0.25%9,400--1.01%--
12/21198198197197-0.76%21,400--0.76%--
12/181981991981980%11,600--0.5%--
12/17199199198198-0.25%14,800--0.5%--
12/16199202199199+0.25%17,000--0.75%--
12/152002001981980%21,000--1%--
12/14197198197198+1.28%5,600--1.49%--
12/111961981961960%9,400--3.22%--
12/10197198196196-1.01%3,400--3.22%--
12/09197198197198+0.77%20,000--3.19%--
12/08199199196196-0.51%1,600--3.92%--
12/07200200197197-0.25%15,600--3.9%--
12/04200200196198+0.51%14,400--4.13%--
12/03200200194197-0.76%22,200--5.07%--
12/02200200196198-1%12,200--4.81%--
12/01198200198200+0.5%4,200--4.31%--
11/30191199191199+3.92%11,400--4.78%--
11/27197197190192-3.28%16,800--8.81%--
11/26196198196198+0.25%3,600--6.16%--
11/251981981971980%5,600--6.84%--
11/24199199198198-1.25%5,200--7.28%--
11/20195200195200+2.3%10,000--6.1%--
11/19199200195196-2.25%23,600--8.64%--
11/18206206198200-1.48%43,800--6.98%--
11/17208208203203-2.17%17,400--6.02%--
11/16212212208208-1.43%17,600--4.38%--
11/13211211209211-0.47%26,000--3.44%--
11/12213214212212-0.47%11,400--2.98%--
11/11213213212213+0.24%5,000--2.52%--
11/10214214211212-0.47%16,200--2.75%--
11/09218218213213-1.62%24,400--2.29%--
11/06220220214217-0.92%21,200--0.69%--
11/05221221217219-1.35%16,600-+0.23%--
11/04220222220222+0.68%9,400-+1.61%--
11/02219221217220-0.45%38,200-+1.38%--