株価チャート

2009/10/30～2010/03/31

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
201712/1, 株式分割 1→2
2010
03/31150150149150-2.28%13,00037億5093万0%798.070.89
03/30150154148154+3.72%10,800-+2.33%--
03/29150150148148-1%6,200--1.33%--
03/26146150146150-0.33%18,600--0.33%--
03/25150150150150+1.01%8,400-0%--
03/24149150148149-1%4,200--1%--
03/23150151149150+0.33%6,600-0%--
03/19148153148150+1.36%5,000--0.33%--
03/18147148147148-0.34%16,400--1.67%--
03/17148148146148-1%13,800--1.33%--
03/16147150140150+3.1%26,800--0.33%--
03/15148148144145-2.68%6,800--3.33%--
03/12147149139149+1.71%35,600--1.32%--
03/11146150146147-0.68%3,800--2.98%--
03/10148148148148+0.68%600--2.32%--
03/09147147147147-2.33%6,800--2.98%--
03/08150150150150-0.99%1,800--0.66%--
03/05151152150152+0.33%800--0.33%--
03/04148151148151-2.58%7,000--0.66%--
03/03157157154155+1.31%5,200-+1.97%--
03/02150153150153+2.68%4,600-+0.66%--
03/01156158146149-4.18%29,600--1.97%--
02/26156157154156+0.32%57,400-+2.3%--
02/25155155153155+0.65%10,400-+1.97%--
02/24153154152154+4.76%16,600-+1.32%--
02/23153153146147-3.61%4,200--3.29%--
02/22156156153153+1.67%5,800-+0.33%--
02/19153153150150-0.33%5,600--1.32%--
02/18151151151151-1.31%400--0.99%--
02/17151153150153+2.35%15,200--0.33%--
02/161491491491490%5,200--1.97%--
02/15144149144149+0.68%1,400--1.97%--
02/10152152148148-1.33%600--3.27%--
02/091481501481500%3,000--1.96%--
02/08147150144150-0.33%2,400--1.96%--
02/05152152151151-2.27%3,600--1.63%--
02/041551551511540%6,200-0%--
02/03153155153154+0.33%4,800-+0.65%--
02/02146154145154+5.14%6,800-+0.33%--
02/01150150145146-6.71%45,000--3.95%--
01/29152157151157+0.32%21,200-+3.64%--
01/28157157151156+0.97%16,200-+4%--
01/271581601511550%12,400-+3.69%--
01/26155155154155+0.65%5,600-+4.39%--
01/25150154150154+2.33%20,200-+4.42%--
01/22153153150150-1.96%17,000-+2.74%--
01/21153153150153+2%3,800-+5.52%--
01/20155155150150-3.23%11,400-+4.17%--
01/19150155150155+3.33%4,400-+7.64%--
01/18150152150150-3.23%11,200-+4.9%--
01/15160160151155-3.13%4,200-+8.39%--
01/14153160153160+3.9%14,400-+12.68%--
01/13151156151154-1.28%5,600-+9.22%--
01/12145162145156+5.76%28,400-+11.43%--
01/08148148144148-2.64%7,800-+6.12%--
01/07154154152152+0.33%7,600-+9.78%--
01/06153153151151-0.98%1,600-+10.22%--
01/05158158153153-1.61%2,200-+12.96%--
01/04160160154155-3.13%20,400-+15.67%--
2009
12/30152160152160+3.23%13,000-+21.21%--
12/29153155149155+6.53%34,600-+19.23%--
12/28145148145146+3.93%8,600-+13.67%--
12/25135140135140+7.69%14,600-+10.24%--
12/24129132129130+1.96%8,000-+3.17%--
12/22129129125128-1.16%9,000-+1.19%--
12/21129129129129+0.78%200-+2.38%--
12/18133133127128-3.4%5,400-+0.79%--
12/17130133130133+3.11%7,600-+4.33%--
12/16130137129129-1.15%5,800-+0.39%--
12/15133133125130+4%4,800-+1.56%--
12/14137137123125-8.42%10,800--3.1%--
12/11135138135137+1.87%4,400-+5%--
12/10133134133134-4.29%2,400-+2.29%--
12/09140140140140-2.44%200-+6.06%--
12/08144144142144-0.35%3,200-+8.71%--
12/07148155144144+4.35%16,000-+8.27%--
12/04138138133138+7.81%17,400-+2.99%--
12/03120128120128+2.4%6,400--5.19%--
12/02118125115125+4.17%4,600--8.09%--
12/01116120115120+2.13%31,000--12.41%--
11/30113120111118+5.86%41,800--15.47%--
11/27115115111111-3.06%8,800--20.71%--
11/26115115113115+5.05%8,200--19.37%--
11/25113114108109-3.11%15,200--23.78%--
11/24120120111113+2.74%9,600--22.41%--
11/20110111105110-5.19%8,800--25.51%--
11/19126126116116-7.97%3,200--22.48%--
11/18130130125126+4.58%16,000--16.89%--
11/17133133117120-9.77%14,200--21.57%--
11/16142142133133-6.99%6,600--13.64%--
11/13143143143143-1.38%200--7.74%--
11/12144145142145+2.47%16,600--6.45%--
11/11146147142142-3.74%2,800--9.29%--
11/10150150147147-2%5,600--5.77%--
11/091501501501500%2,800--4.46%--
11/06151151150150-1.32%1,800--5.06%--
11/05156156151152-1.94%14,600--4.4%--
11/04160160150155-3.13%23,800--3.13%--
11/02163163160160-3.03%20,800--0.62%--
10/30163165160165+4.76%15,600-+2.48%--