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
20146/24, 株式分割 1→1
20143/1, 株式分割 1→1.043
201210/1, 株式併合 10→1
2010
03/311151151051150%64,66641億611万+23.71%-3.25
03/30105115105115+9.09%116,086-+25.06%--
03/29115115105105-8.33%175,850-+15.9%--
03/2610512596115+20%1,004,513-+27.84%--
03/259610596960%76,452-+7.73%--
03/24969696960%90,220-+7.73%--
03/239610596960%190,556-+7.73%--
03/191051059696-9.09%40,156-+8.95%--
03/1810510596105+10%24,615-+19.85%--
03/179610596960%37,652-+10.2%--
03/169610586960%222,681-+10.2%--
03/15961058696+11.11%806,552-+10.2%--
03/12969686860%17,835-+0.34%--
03/11869686860%20,443-+0.34%--
03/10869686860%16,792-+0.34%--
03/09869686860%19,608-+0.34%--
03/08869686860%18,461-+0.34%--
03/0586968686-10%19,191--0.82%--
03/0486968696+11.11%23,572-+10.2%--
03/0386867786+12.5%113,687--0.82%--
03/02868677770%50,690--11.84%--
03/01778677770%30,351--12.84%--
02/2686867777-11.11%24,615--13.82%--
02/25868677860%87,821--4.12%--
02/24869686860%83,127--4.12%--
02/23869686860%14,915--5.18%--
02/22869686860%76,869--5.18%--
02/19969686860%216,423--5.18%--
02/18869686860%41,303--6.21%--
02/1796968686-10%11,890--6.21%--
02/1696968696+11.11%47,769-+3.09%--
02/158610586860%635,813--7.22%--
02/1286968686-10%66,439--8.2%--
02/1086968696+11.11%37,861-+0.92%--
02/09868677860%27,431--9.17%--
02/08868677860%82,606--10.12%--
02/05869686860%49,230--11.04%--
02/04869686860%277,647--11.04%--
02/03869686860%120,571--11.95%--
02/02869686860%34,628--12.84%--
02/0186968686-10%231,337--12.84%--
01/29969686960%52,672--4.12%--
01/28969686960%17,001--4.12%--
01/27969686960%75,618--4.12%--
01/26969686960%188,470--5.07%--
01/259610596960%397,905--5.07%--
01/229610596960%51,941--6%--
01/219610596960%69,151--6%--
01/2010510596960%44,849--6%--
01/199610596960%25,032--6.92%--
01/189610596960%58,721--6.92%--
01/1510510596960%52,776--7.81%--
01/141051059696-9.09%82,710--8.69%--
01/139610596105+10%57,887-+0.44%--
01/121051059696-9.09%52,672--8.69%--
01/08105105961050%56,322-+0.44%--
01/07105105961050%109,828-+0.44%--
01/061051151051050%134,130-+0.44%--
01/05105115961050%83,753-+0.44%--
01/0496105961050%52,984-+0.44%--
2009
12/301051151051050%183,047-+0.44%--
12/29105105961050%61,328-+0.44%--
12/28105105961050%31,499-+0.44%--
12/2510510596105+10%52,150-+1.41%--
12/2410510596960%65,396--7.81%--
12/22961059696-9.09%56,009--8.69%--
12/211051151051050%77,599-+0.44%--
12/181051151051050%57,156--1.43%--
12/17105115961050%108,263--3.24%--
12/16105115961050%97,729--4.12%--
12/15105115961050%77,599--5.83%--
12/14105115961050%151,444--7.49%--
12/111051151051050%115,982--8.29%--
12/101051151051050%215,067--9.86%--
12/09115115105105-8.33%72,280--10.62%--
12/081151151051150%65,396--3.32%--
12/07115125105115+9.09%616,830--3.32%--
12/041051151051050%35,879--11.37%--
12/031051151051050%181,065--11.37%--
12/02115115961050%175,537--11.37%--
12/01105115105105+10%93,140--11.37%--
11/301051159696-9.09%256,369--19.43%--
11/2711511596105-8.33%629,033--12.11%--
11/269611596115+20%380,695--4.12%--
11/2510510596960%90,220--19.43%--
11/241051059696-9.09%76,243--20.1%--
11/2010510596105+10%245,209--12.84%--
11/19961059696-9.09%116,399--20.76%--
11/1810511596105-8.33%525,359--13.55%--
11/17115125105115+9.09%557,066--5.69%--
11/16115125105105-26.67%841,180--13.55%--
11/131341441251440%501,996-+16.92%--
11/121531531341440%343,564-+17.88%--
11/11153153134144-6.25%545,489-+19.85%--
11/101531631441530%680,766-+28.91%--
11/09144153134153+6.67%618,916-+30%--
11/06144153134144+7.14%404,163-+23.98%--
11/05153163125134-6.67%1,436,107-+16.72%--
11/04125173125144+15.38%3,360,546-+26.15%--
11/02115134105125+8.33%726,658-+10.3%--