株価チャート

2009/10/20～2010/04/30

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
201811/1, 株式分割 1→2
2010
04/30224225220220-1.35%4,60019億8556万-8.33%8.90.63
04/28221227219223+0.9%15,000--7.08%--
04/27221226221221-10.34%32,200--7.92%--
04/26247247245247+1.02%32,800-+3.14%--
04/23245247244244-0.2%15,800-+2.52%--
04/22247247244245-0.81%20,800-+3.16%--
04/21246247245247-0.2%5,600-+4.45%--
04/20247247245247+0.2%9,800-+5.56%--
04/19248248244247-0.4%11,000-+5.79%--
04/16246248244248+0.81%19,400-+7.14%--
04/15243247243246+1.03%14,800-+6.74%--
04/142432432432430%3,400-+6.11%--
04/13241244241243-0.21%5,000-+7.05%--
04/12245246243244-0.61%15,000-+7.74%--
04/09242246242245+1.03%6,800-+8.89%--
04/08246247243243+0.21%3,400-+8.74%--
04/07249250237242-2.42%15,800-+9.01%--
04/06244248244248+1.85%14,400-+12.22%--
04/05243244242244+0.41%12,200-+10.68%--
04/02241243240243+0.62%13,600-+10.73%--
04/012372412332410%6,600-+10.55%--
03/31238242238241+3.21%11,200-+11.57%--
03/30233239233234+0.43%3,800-+8.6%--
03/29223235223233+4.49%14,000-+8.64%--
03/26221223221223+1.14%5,000-+4.46%--
03/25220221219220+0.92%7,600-+3.29%--
03/24218218218218+1.4%200-+2.83%--
03/23217219215215-1.15%8,200-+1.42%--
03/19214218214218+2.84%3,200-+2.59%--
03/18212212211212+0.48%1,400--0.24%--
03/17210212210211+0.24%3,200--0.71%--
03/16210210210210+0.96%5,400--0.94%--
03/15210210208208-0.95%8,600--1.89%--
03/12206212206210-1.64%9,800--0.94%--
03/11214214214214-0.7%400-+0.71%--
03/102152152152150%4,000-+1.42%--
03/09215215215215+1.18%1,200-+1.42%--
03/08213213213213+0.47%400-+0.24%--
03/05215215212212+2.67%800-+0.24%--
03/04212212206206-4.19%2,800--2.37%--
03/02215215215215-0.23%200-+1.9%--
03/01213216213216-0.69%2,800-+2.13%--
02/26217217217217+2.12%1,400-+3.33%--
02/25213220213213-1.39%9,800-+1.19%--
02/24215220215216+1.17%1,200-+2.13%--
02/22213213213213+1.43%400-+0.95%--
02/19210210210210-0.24%200--0.47%--
02/18211211211211+1.2%600--0.24%--
02/17208208208208-0.95%1,400--1.42%--
02/16210210210210+1.45%2,000--0.47%--
02/15208212207207-1.43%1,200--1.9%--
02/12210210210210-1.41%1,000-0%--
02/10221221213213+0.24%2,800-+1.91%--
02/09210213210213-1.62%3,800-+2.16%--
01/25210216210216+3.1%6,400-+4.85%--
01/22210210206210-0.24%1,800-+2.2%--
01/21214214206210-1.18%4,200-+2.94%--
01/20208213205213+1.92%4,200-+4.68%--
01/19209209205209-1.88%2,200-+3.22%--
01/15213213212213+1.19%1,200-+5.72%--
01/142092102092100%15,600-+5%--
01/13210210209210+2.19%2,200-+5.53%--
01/12202206202206-1.91%1,400-+3.79%--
01/08210210210210+2.2%1,200-+5.81%--
01/072032052032050%1,200-+4.06%--
01/062012052012050%2,400-+4.59%--
01/05205205205205-6.82%1,200-+5.13%--
2009
12/29219220219220+1.15%2,000-+13.4%--
12/282182182182180%400-+12.69%--
12/25215218215218+2.59%6,000-+13.28%--
12/24210212200212+0.95%19,400-+10.99%--
12/222102102102100%4,600-+9.95%--
12/21205210205210+0.72%2,200-+9.95%--
12/172032092032090%4,000-+9.74%--
12/15209209209209+9.16%18,000-+9.74%--
12/14190191190191+4.09%3,800-+1.06%--
12/11184184184184+1.94%200--3.42%--
12/09183183180180-1.37%400--5.26%--
12/07188188175183-3.44%3,000--4.45%--
12/03189189189189+0.27%200--1.56%--
12/02189189189189+2.17%200--1.82%--
11/30184185184185-0.27%400--4.4%--
11/27185185185185+1.37%200--4.15%--
11/251921931831830%8,000--5.93%--
11/19183183183183-1.35%400--6.41%--
11/17185185185185-2.63%200--5.61%--
11/16187190187190+0.26%1,200--3.06%--
11/13190190190190+2.43%200--3.81%--
11/121871871851850%1,200--6.57%--
11/09188188185185+1.37%4,000--7.04%--
11/06191191183183-4.45%6,800--8.29%--
11/05191191191191-0.52%600--4.5%--
11/04193193192192-0.26%2,200--4.48%--
11/021931931931930%2,000--4.23%--
10/30198198193193-3.75%6,000--4.23%--
10/27200200200200-1.96%1,200--0.99%--
10/26200204200204+1.24%7,800-+0.99%--
10/23199202199202-0.25%2,400--0.25%--
10/22200202200202+3.59%6,800-0%--
10/20196196195195-0.51%4,000--3.47%--