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
201911/21, 株式分割 1→2
20171/20, 株式分割 1→2
20123/19, 株式分割 1→1.1
2010
03/315,1145,1615,0705,077-0.36%789,360-+9.52%--
03/304,9455,1094,9435,095+3.08%715,000-+10.41%--
03/294,8864,9664,8864,943-0.68%397,760-+7.65%--
03/264,8644,9894,8644,977+2.34%519,200-+8.84%--
03/254,8754,8954,8004,864+0.56%612,480-+6.78%--
03/244,7554,8364,7504,836+1.77%585,640-+6.46%--
03/234,7204,8054,7204,752-0.76%473,000-+4.91%--
03/194,7144,7984,6894,789+2.43%705,760-+5.94%--
03/184,6894,7234,6504,675-1.2%704,440-+3.66%--
03/174,7144,7484,6734,732+1.31%509,960-+5.08%--
03/164,6734,6934,6364,670+0.2%621,280-+3.95%--
03/154,5804,6754,5804,661+2.6%811,800-+3.91%--
03/124,5734,5734,5114,543+0.86%1,059,520-+1.34%--
03/114,4804,5054,4594,505+1.28%390,280-+0.32%--
03/104,4844,5054,4094,448-0.2%518,760--1.14%--
03/094,4954,5004,4504,457-0.81%489,720--1.2%--
03/084,4774,4954,4594,493+1.91%612,480--0.53%--
03/054,3984,4524,3754,409+1.68%760,760--2.58%--
03/044,4024,4164,3274,336-1.8%442,640--4.42%--
03/034,4434,4574,3864,416-0.26%417,560--2.86%--
03/024,4274,4364,3804,427-0.26%505,120--2.74%--
03/014,4304,4804,4114,439+0.1%256,080--2.7%--
02/264,4184,4484,4114,434-0.41%442,640--3.08%--
02/254,4894,4954,4364,452-0.51%375,320--2.94%--
02/244,5094,5094,4414,475-1.55%436,480--2.57%--
02/234,5454,5454,4774,545+0.35%744,040--1.19%--
02/224,4914,5554,4824,530+1.63%487,080--1.57%--
02/194,5344,5344,4364,457-1.7%443,960--3.28%--
02/184,5664,5664,5054,534-0.3%447,040--1.71%--
02/174,5364,5504,5184,548+0.81%497,640--1.37%--
02/164,5184,5304,4734,511-0.15%241,560--2.18%--
02/154,4824,5344,4804,518-0.2%282,920--2.1%--
02/124,5454,5454,5004,527+0.4%418,440--1.88%--
02/104,5344,5454,5094,509+0.46%523,600--2.21%--
02/094,4094,4914,3934,489+0.25%326,920--2.61%--
02/084,5804,5804,4684,477-2.38%425,920--2.79%--
02/054,5684,6164,5184,586-2.75%1,017,720--0.32%--
02/044,8144,8234,6894,716-0.72%542,520-+2.68%--
02/034,7274,7954,7254,750+0.29%682,440-+3.73%--
02/024,6894,7364,6484,736+2.86%773,080-+3.78%--
02/014,6704,6754,5984,605-2.74%792,880-+1.18%--
01/294,6364,7774,6364,734+1.41%810,480-+4.28%--
01/284,6574,7524,6054,668+2.04%834,680-+3.26%--
01/274,6554,6704,5754,575+0.15%685,520-+1.51%--
01/264,6324,6844,5684,568-2.28%575,960-+1.56%--
01/254,7114,7184,6484,675-1.86%594,880-+4.17%--
01/224,7024,7664,6454,764+0.77%1,230,680-+6.45%--
01/214,7024,7914,6164,727+2.51%1,543,960-+6.06%--
01/204,5704,6394,5574,611-0.34%505,120-+3.84%--
01/194,7274,7484,6024,627+0.3%558,800-+4.52%--
01/184,5754,6254,5754,614-1.46%510,400-+4.52%--
01/154,6454,7024,6204,682+2.18%946,000-+6.26%--
01/144,5344,5864,5344,582+2.39%615,120-+4.3%--
01/134,4574,4984,4094,475-2.09%595,320-+2.24%--
01/124,5774,6114,5204,570-0.35%824,560-+4.75%--
01/084,5554,6024,5324,586+1.87%458,920-+5.68%--
01/074,5074,5574,4704,502+1.23%674,960-+4.27%--
01/064,5234,5234,4344,448-0.25%408,760-+3.56%--
01/054,4774,5054,4344,459+1.34%648,120-+4.4%--
01/044,3554,4204,3554,400+0.83%179,960-+3.55%--
2009
12/304,4234,4234,3414,364-0.31%421,960-+3.09%--
12/294,3504,3914,3344,377+0.26%293,480-+3.9%--
12/284,3804,3984,3524,366-0.31%184,360-+4.1%--
12/254,4114,4114,3484,380-0.72%199,320-+4.87%--
12/244,3824,4324,3824,411+2%489,280-+6.09%--
12/224,3234,3394,2684,325+1.17%503,360-+4.42%--
12/214,3484,3484,2614,275-0.9%476,960-+3.51%--
12/184,3844,3864,2664,314-0.68%602,360-+4.67%--
12/174,3804,4364,3324,343+0.47%961,400-+5.67%--
12/164,3894,4324,2614,323-0.83%624,360-+5.43%--
12/154,3274,3804,2774,359+1.11%495,000-+6.55%--
12/144,2934,3304,2454,311-0.47%579,480-+5.62%--
12/114,3344,3524,2934,332+1.87%917,400-+6.28%--
12/104,3074,3574,2254,252-1.27%587,400-+4.45%--
12/094,3074,3144,2644,307-2.27%653,840-+5.84%--
12/084,3364,4324,3324,407+1.36%936,760-+8.33%--
12/074,2804,3754,2274,348+3.63%1,191,960-+7.14%--
12/044,2164,2204,1704,195+1.71%910,360-+3.75%--
12/034,0454,1254,0234,125+3.13%636,240-+2.13%--
12/024,0434,0433,9574,000-0.45%376,200--0.99%--
12/013,9484,0233,9054,018+1.78%617,320--0.74%--
11/303,8453,9483,8393,948+3.15%538,560--2.5%--
11/273,8593,8803,8093,827-2.55%375,320--5.62%--
11/263,9753,9753,8863,927-1.31%419,760--3.44%--
11/253,9203,9953,9163,980+2.7%730,840--2.34%--
11/243,8553,8983,8553,875-0.64%632,720--5.07%--
11/203,8683,9003,8093,900-0.35%779,680--4.62%--
11/193,9393,9663,8863,914-0.58%825,440--4.5%--
11/183,9773,9983,8893,936-1.76%876,040--4.11%--
11/174,0054,0273,9864,007-0.79%487,520--2.51%--
11/163,9934,0823,9934,039+0.28%428,560--1.83%--
11/134,0324,0643,9844,027-0.45%806,960--2.13%--
11/124,0864,0954,0274,045-1.06%440,880--1.74%--
11/114,1304,1644,0684,089-0.5%443,080--0.69%--
11/104,1644,1664,0894,109-0.71%472,560--0.19%--
11/094,0234,1503,9774,139-0.49%799,920-+0.45%--
11/064,2454,2454,1434,159-0.97%561,000-+0.83%--
11/054,1824,2614,1574,200-0.32%594,440-+1.62%--
11/044,2344,2664,1894,214-1.54%813,560-+1.8%--
11/024,1414,3114,1144,280+3.35%1,399,200-+3.25%--