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
20142/1, 株式分割 1→100
2010
03/31511530491518+1.37%5,30021億3348万+14.1%-1.49
03/30510540509511-1.73%2,600-+13.56%--
03/29480521480520+5.26%4,200-+16.59%--
03/26533533480494-7.14%5,300-+11.76%--
03/25549549523532-8.28%3,700-+20.91%--
03/24599599510580+1.93%32,200-+33.33%--
03/23569569569569+14.03%8,000-+32.94%--
03/19429499429499+16.32%22,400-+18.53%--
03/184304304284290%2,000-+2.88%--
03/17431431426429+4.63%2,900-+2.88%--
03/16429429410410-1.2%2,200--1.44%--
03/15424437400415+1.22%6,900--0.24%--
03/12412420395410-6.82%4,500--1.2%--
03/11410440405440+8.11%6,200-+5.77%--
03/10437437407407-5.35%400--2.16%--
03/09430430430430-1.83%300-+2.87%--
03/084404474194380%3,700-+4.78%--
03/05415447415438+7.88%5,000-+4.29%--
03/04415415406406-0.98%600--4.69%--
03/034034153904100%6,400--5.31%--
03/02404412404410-0.49%2,000--7.03%--
03/01413413412412-3.96%800--8.24%--
02/26423430399429+8.61%3,900--5.92%--
02/25406419390395-5.95%3,200--14.5%--
02/24412420409420+1.94%1,000--10.83%--
02/23440440412412-1.9%400--14.17%--
02/22425425410420-1.06%2,000--13.93%--
02/194254264254250%1,800--14.59%--
02/18420425420425+0.12%500--15.94%--
02/17406424400424+7.21%1,100--17.35%--
02/16401401395396-1.25%2,900--24.09%--
02/15400424400401+1.39%1,400--24.58%--
02/12390403390395-5.5%4,200--26.72%--
02/10415418390418-0.24%2,500--23.58%--
02/09415419415419+4.88%1,000--24.37%--
02/08400401395400-1.36%2,500--28.79%--
02/05416416384405-2.64%7,500--28.82%--
02/04437437400416-5.45%6,400--27.9%--
02/03447475439440-5.98%8,500--24.66%--
02/02445494408468+10.12%34,200--20.68%--
02/01401425400425-15%73,600--28.45%--
01/29570570490500-13.79%7,100--16.81%--
01/28580600580580-0.17%3,200--3.81%--
01/27591591581581-3.17%2,000--3.49%--
01/26583605582600-1.48%900--0.17%--
01/25610610580609+1.5%2,200-+1.5%--
01/22580600580600+1.69%400-+0.33%--
01/21600610590590-4.84%900--1.01%--
01/20626626601620-0.8%3,000-+4.2%--
01/19627628615625-0.64%1,800-+5.57%--
01/18629630616629+0.16%4,600-+6.61%--
01/156356386186280%8,100-+6.8%--
01/14630640620628-0.32%14,000-+7.17%--
01/136306406106300%6,400-+8.06%--
01/126446506306300%3,600-+8.43%--
01/08600630600630+4.83%7,800-+8.81%--
01/07610620600601+0.17%6,300-+4.34%--
01/066006156006000%4,500-+4.35%--
01/05596600590600+0.84%4,200-+4.53%--
01/045955955905950%800-+4.02%--
2009
12/305955995905950%4,200-+4.57%--
12/295955955905950%3,600-+4.94%--
12/28597600589595+0.68%5,100-+5.31%--
12/25600600590591+1.03%7,300-+4.97%--
12/24566611566585+1.56%14,500-+4.28%--
12/22565576540576+3.78%19,000-+2.86%--
12/21571579555555-1.07%2,500--0.89%--
12/18542562542561+0.18%600-+0.18%--
12/17575575540560-1.75%2,000-0%--
12/16554570554570+0.88%300-+1.42%--
12/15560565545565+1.8%3,300-+0.36%--
12/14555555545555-0.89%1,600--1.25%--
12/11540560540560+1.82%1,100--0.53%--
12/10568573550550-4.01%2,900--2.48%--
12/09572582563573+0.17%4,200-+1.24%--
12/085725725675720%1,500-+1.24%--
12/07572572567572+0.18%9,000-+1.06%--
12/04565571540571+0.18%4,300-+1.24%--
12/035805955705700%800-+1.42%--
12/02559570530570+1.97%1,800-+1.24%--
12/01573573558559-4.44%600--1.06%--
11/30615615575585+2.63%5,900-+2.99%--
11/27547590547570+4.2%9,500-+0.35%--
11/26514547500547+5.39%3,900--3.7%--
11/25540540519519-4.77%4,100--8.47%--
11/24559567545545-2.68%1,200--3.71%--
11/20516560500560+6.46%7,900--0.53%--
11/19542542505526-5.23%5,500--5.9%--
11/18560560540555-0.89%1,800--0.18%--
11/17561561535560-1.06%2,200-+1.82%--
11/16563580563566+0.53%5,200-+3.85%--
11/13564579562563-1.05%7,400-+4.65%--
11/12593593569569-4.21%1,400-+7.16%--
11/115695945625940%7,700-+13.58%--
11/10560594560594+6.64%1,500-+15.56%--
11/09558573554557-3.63%2,400-+10.3%--
11/06584600578578+1.58%4,000-+16.06%--
11/05558569550569-4.85%5,800-+15.89%--
11/04565605560598+5.84%4,900-+23.55%--
11/02537570536565-2.08%4,500-+18.95%--