株価チャート

2009/10/28～2010/03/31

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
20121/1, 株式分割 1→2
2010
03/313083083083080%1,80083億2002万+4.59%12.530.58
03/30301308300308+1.32%6,800-+4.95%--
03/29302305300304-1.78%6,600-+3.94%--
03/26305310304309+1.98%4,600-+6.19%--
03/25310310303303-0.66%6,600-+4.48%--
03/24309309305305-1.29%9,800-+5.54%--
03/23310310301309+3%11,400-+7.29%--
03/19295300295300+0.84%4,600-+4.53%--
03/182982982952980%4,800-+4.02%--
03/17291298290298+2.59%11,800-+4.39%--
03/162932932902900%6,400-+2.11%--
03/15292292290290-0.68%1,600-+2.11%--
03/12292292289292+0.86%4,000-+2.82%--
03/11290290290290-0.34%200-+2.3%--
03/10292292290291+0.35%1,600-+2.65%--
03/09288290287290+0.87%6,800-+2.3%--
03/08280288280287+0.7%14,800-+1.77%--
03/05288288281285-0.87%2,600-+1.06%--
03/04288288288288-0.52%4,200-+1.95%--
03/03288293288289+0.52%2,800-+2.48%--
03/022902902882880%10,400-+1.95%--
03/01288290287288+0.17%8,800-+1.59%--
02/26285287285287+2.5%1,000-+1.41%--
02/25283283279280-2.61%2,600--1.06%--
02/24285288284288+1.05%9,400-+1.59%--
02/23282285282285+1.07%4,600-+0.53%--
02/22276291276282+1.44%4,000--0.53%--
02/19280280276278-2.63%2,800--1.94%--
02/18288288285285+2.7%2,400-+0.71%--
02/17275280275278+0.91%1,000--1.6%--
02/16275275275275-1.08%5,000--2.48%--
02/152802802782780%2,200--1.42%--
02/12278280278278+1.28%44,200--1.42%--
02/09278278274275-1.96%2,400--2.66%--
02/082802802802800%600--0.71%--
02/05280280280280-1.23%1,400--0.36%--
02/04280284280284+1.25%2,200-+0.89%--
02/03281285278280-0.36%11,600-0%--
02/02285285281281-1.4%5,400-+0.36%--
02/01282286282285+1.42%2,600-+2.15%--
01/29285285281281-1.4%10,600-+0.72%--
01/28280285278285+1.42%1,600-+2.52%--
01/27280281280281-1.4%1,400-+1.08%--
01/26285285280285-3.39%9,000-+2.89%--
01/25295295295295+0.68%400-+6.88%--
01/22295295293293+1.21%7,800-+6.55%--
01/21290290289290+1.58%5,400-+6.04%--
01/20285285285285-0.87%6,400-+4.78%--
01/19288290287288+0.17%9,000-+5.7%--
01/18281288281287+1.77%1,800-+5.9%--
01/15280283280282+0.71%2,400-+4.44%--
01/14276280276280+0.9%1,800-+4.09%--
01/13278280278278-0.18%10,200-+3.16%--
01/12276282276278+0.18%7,000-+3.73%--
01/08273278273278+1.83%800-+3.54%--
01/07273275273273+0.55%4,200-+1.68%--
01/06272272270271-0.55%4,600-+1.12%--
01/05280280273273-0.91%6,400-+1.68%--
01/04271275271275+1.85%1,800-+2.61%--
2009
12/302722722702700%4,200-+0.75%--
12/29269270269270+0.93%2,200-+0.75%--
12/28276276268268+0.75%2,600--0.56%--
12/25270270261266-1.67%3,400--1.3%--
12/24274274270270-1.64%9,000-0%--
12/22270275263275+2.62%11,800-+1.67%--
12/21265270263268-1.65%3,600--0.93%--
12/18272272270272+3.82%3,000-+0.37%--
12/172612622552620%2,600--3.32%--
12/16260262260262+0.96%800--3.68%--
12/15261263260260-0.38%1,600--4.95%--
12/14268268261261-1.7%4,000--4.93%--
12/11266266265265-0.19%1,800--3.99%--
12/10266266266266+0.19%1,400--4.15%--
12/092652672652650%2,400--5.02%--
12/08263265263265-0.93%1,200--5.36%--
12/07268268268268+0.75%800--4.8%--
12/04268268265266-1.67%3,200--6.18%--
12/032662702662700%1,200--4.93%--
12/02270273270270-1.1%6,800--5.59%--
12/01272275271273+1.87%3,200--5.21%--
11/30278278268268-4.11%1,600--7.27%--
11/26280280280280+1.64%200--3.95%--
11/252752752752750%400--5.82%--
11/242752752752750%14,000--6.14%--
11/20280280275275-1.79%12,600--6.46%--
11/192802802782800%1,800--5.08%--
11/182852852802800%3,200--5.08%--
11/17277280277280+1.82%600--5.41%--
11/162762762752750%3,200--7.41%--
11/13280280275275-1.79%2,600--7.72%--
11/12287287280280-0.53%1,400--6.35%--
11/11282283281282+0.18%1,400--6.17%--
11/10290290280281-3.1%6,000--6.64%--
11/09290290290290-1.36%200--3.97%--
11/06294294294294-1.67%2,000--2.97%--
11/04304304291299-0.33%6,400--1.32%--
11/022983002983000%1,600--1.32%--
10/303003013003000%3,200--1.64%--
10/29301301300300-0.5%4,400--1.64%--
10/28305305302302-0.33%3,600--1.47%--