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
20144/1, 株式分割 1→2
2010
03/313133133103100%2,20039億6744万+1.31%94.840.75
03/30312313310310-0.48%4,400-+1.31%--
03/29312312312312-0.48%4,000-+2.13%--
03/26312313311313+0.16%8,000-+2.62%--
03/25313313310313+1.46%4,000-+2.8%--
03/24309313308308-0.16%6,200-+1.65%--
03/23308309308309-0.32%2,400-+2.15%--
03/19308310307310+0.65%14,200-+2.48%--
03/18311311305308-1.13%6,200-+2.16%--
03/17308311307311+0.32%1,400-+3.32%--
03/16305310305310+1.64%2,000-+3.33%--
03/15309309300305-0.49%12,600-+2.01%--
03/12307309304307-0.49%11,800-+2.85%--
03/11309310308308-0.32%3,400-+3.36%--
03/10309309309309+0.98%1,600-+4.04%--
03/09307307306306-0.16%2,600-+3.03%--
03/08308309307307-0.33%4,400-+3.55%--
03/05306308305308+0.33%4,000-+4.24%--
03/04305307305307+1.32%1,400-+3.9%--
03/03305307303303-0.49%2,800-+2.89%--
03/02305305301304+1.5%10,200-+3.75%--
03/01297300295300+1.53%6,800-+2.22%--
02/262972972952950%3,600-+1.03%--
02/252972972952950%1,600-+1.03%--
02/24297297295295-0.17%400-+1.03%--
02/23296296296296-0.51%200-+1.2%--
02/22295297295297+1.02%1,800-+1.71%--
02/19294294293294-0.17%1,600-+0.68%--
02/18291295291295+0.51%2,600-+0.86%--
02/17292294292293+0.17%1,200-+0.34%--
02/16293293293293-0.68%2,400-+0.17%--
02/15295295294295-0.17%7,600-+0.86%--
02/122902952902950%9,000-+1.03%--
02/10292295290295+2.08%4,800-+1.03%--
02/09293293289289-0.34%3,800--1.03%--
02/08292292290290-0.34%2,000--1.02%--
02/05292292290291+0.34%2,000--0.68%--
02/04293293290290-0.51%3,200--1.02%--
02/03294294291292-0.68%3,000--0.85%--
02/02295295290294+1.21%6,400--0.17%--
02/01292292288290-0.17%7,000--1.36%--
01/29291291289291-0.68%1,800--1.53%--
01/28290294290293+1.74%5,600--1.18%--
01/27290290287288+0.35%4,400--3.2%--
01/26290290287287-1.04%11,800--3.86%--
01/25288290287290+0.52%5,000--3.5%--
01/22289289286288-0.17%7,600--4.32%--
01/21294294281289-1.2%33,000--4.47%--
01/20297297291292-1.02%4,600--3.31%--
01/19298298295295-0.34%2,400--2.32%--
01/18293296293296+1.54%3,600--1.99%--
01/15291293290292-1.02%16,200--3.48%--
01/14292295292295+1.2%6,200--2.81%--
01/13291292290291-1.02%23,800--3.96%--
01/122922972912940%17,400--2.97%--
01/08291299291294-0.68%14,800--3.29%--
01/07297299296296-2.15%17,200--2.63%--
01/06300303300303+0.83%3,000--0.49%--
01/053023033003000%4,600--1.32%--
01/04300302300300-0.33%4,400--1.32%--
2009
12/30299301299301+0.33%2,400--0.99%--
12/29299300298300+0.67%7,000--1.32%--
12/28301301294298-0.83%23,400--1.97%--
12/25300301300301-0.17%11,600--1.15%--
12/24305305300301-2.11%8,600--0.99%--
12/22316316308308-2.54%7,800-+1.15%--
12/21321321316316-1.25%2,800-+3.78%--
12/18318320318320-0.16%1,000-+5.1%--
12/17315320315320-0.62%1,200-+4.92%--
12/16322322322322+2.22%200-+5.57%--
12/15319319315315+3.79%5,200-+2.94%--
12/14302304300304+2.36%5,600--0.82%--
12/11298298295297-0.5%12,400--3.73%--
12/10298298298298-0.33%2,200--3.87%--
12/09300300299299-0.33%3,000--4.17%--
12/083053053003000%1,000--4.46%--
12/073053053003000%2,000--5.36%--
12/04300300300300+0.33%1,600--5.96%--
12/03299300298299-0.33%2,200--6.85%--
12/02300300299300+1.35%6,400--7.12%--
12/01299299296296-1.17%3,400--9.2%--
11/30300300297300-0.17%4,400--8.69%--
11/27300300296300+0.17%5,600--9.09%--
11/263003003003000%3,800--10.06%--
11/25300300298300+0.17%1,800--10.6%--
11/24306306296299-0.66%7,200--11.28%--
11/20307307301301-0.5%600--11.21%--
11/19305305301303-0.82%3,200--11.29%--
11/18308308301305-0.81%3,400--11.34%--
11/17305309305308-0.32%2,000--10.87%--
11/16313313309309-1.28%6,000--11.1%--
11/13325325312313-5.59%5,000--10.46%--
11/12333333331331-0.75%1,000--5.43%--
11/11335335333334-0.45%2,200--4.99%--
11/103353353343350%1,600--4.83%--
11/09336336331335-0.15%10,000--5.1%--
11/06350350334336-4.14%1,600--5.23%--
11/05353353350350-1.55%3,200--1.69%--
11/043563563563560%3,800--0.42%--
11/023533563533560%800--0.42%--