株価チャート

2009/10/30～2010/03/31

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
201610/1, 株式分割 1→1.2
20151/1, 株式分割 1→1.5
201310/1, 株式分割 1→100
2010
03/311371411371400%3,96056億7050万-0.71%8.380.66
03/30137141137140+0.8%9,540--0.71%--
03/29142142136139-2.53%23,040--1.5%--
03/26146146143143-2.62%65,160-+1.06%--
03/25144146143146+1.31%20,160-+4.52%--
03/241441471431440%7,020-+3.17%--
03/23144144144144-1.52%2,880-+3.17%--
03/19144147144147+1.54%24,480-+4.76%--
03/18140144140144-0.19%1,260-+3.92%--
03/17144147142145+0.19%52,740-+4.12%--
03/16139146138144+4%60,660-+3.92%--
03/151391391381390%96,840-+0.64%--
03/12140140137139+2%36,180--0.08%--
03/11136136136136-0.12%14,040--2.74%--
03/10144144136136-3%6,840--2.62%--
03/09139142139141+1.2%49,320-+0.4%--
03/08138139136139+2.04%8,280--0.79%--
03/05136138136136-2%7,020--2.78%--
03/04136139136139+1.71%18,360--0.79%--
03/03142142131137-3.38%11,160--2.46%--
03/02141141141141+3.16%1,080-+0.95%--
03/01139141137137-1.36%3,600--2.14%--
02/26139139139139-0.08%360--0.79%--
02/25140140139139-0.56%2,700--0.71%--
02/24139140139140+0.48%1,260--0.16%--
02/23139139139139-1.8%720-+0.08%--
02/22139142139142+1.63%10,620-+1.92%--
02/19137139137139+2.16%3,780-+0.28%--
02/18140140136136-2.73%1,440--1.84%--
02/17138140136140+1.81%5,400-+0.92%--
02/15140140138138-0.8%2,880--0.88%--
02/12144144139139+2.04%9,900-+0.64%--
02/101391391361360%5,040--1.37%--
02/09135136135136-0.41%6,840--1.37%--
02/08139139137137-1.6%10,980--0.24%--
02/05147147139139-5.66%31,680-+1.38%--
02/04152156147147-10.62%76,680-+7.46%--
02/03137165136165+20.28%43,560-+21.12%--
02/02137137137137+0.2%360-+1.44%--
02/01137137136137-2.5%76,860-+1.23%--
01/29140140140140+2.15%180-+3.83%--
01/28137137137137+0.37%5,400-+2.4%--
01/27137137137137+0.24%3,780-+2.03%--
01/26139139136136-1.76%16,740-+1.78%--
01/25139140136139+0.48%23,040-+3.61%--
01/22139140138138-0.52%17,100-+3.11%--
01/211391391361390%25,560-+3.65%--
01/20139139139139+0.6%12,240-+3.65%--
01/19138138138138+2.69%1,620-+3.03%--
01/18137137134134+0.79%4,500-+1.09%--
01/15138138133133-3.07%3,240-+0.29%--
01/14143143138138-0.92%13,680-+3.47%--
01/13139139135139+0.89%10,260-+4.43%--
01/12146146133138+6.53%41,400-+4.29%--
01/081291311291290%1,980--2.1%--
01/07128129128129-3.08%2,340--2.1%--
01/06131133131133+3.14%26,100-+1.78%--
01/05124129123129+2.74%35,460--1.31%--
01/04131131126126-4.63%25,560--3.94%--
2009
12/30138138131132-1.04%12,780-+0.72%--
12/29133135132133-2.16%4,860-+2.56%--
12/28133136133136+5.23%5,580-+4.83%--
12/25133133129130-2.87%10,260--0.38%--
12/24133133133133+3.4%1,440-+3.36%--
12/22129129129129-1.28%1,440--0.04%--
12/21132132131131-4.43%4,680-+1.25%--
12/18139139136137-1.56%7,920-+5.94%--
12/17138139136139+0.36%9,720-+7.62%--
12/16139139138138+0.81%19,800-+7.24%--
12/15137137137137+0.04%8,820-+6.37%--
12/14139139137137+3.09%12,240-+7.16%--
12/11131133128133+1.7%8,460-+3.95%--
12/10130131130131+0.43%16,920-+2.21%--
12/09131131130130-1.05%2,340-+1.78%--
12/08126132125132+4.87%11,340-+2.86%--
12/07125128125126-4.6%5,940--1.91%--
12/04129132126132+0.81%12,600-+2.82%--
12/03128131124131+1.95%13,680-+2.8%--
12/02125128123128+3.83%3,060-+0.83%--
12/01121123121123+2.54%3,780--2.89%--
11/30122122120120-1.59%4,140--6.03%--
11/27123123122122-0.23%5,040--4.51%--
11/26123123122123-2%6,120--5.04%--
11/251261261251250%5,760--3.1%--
11/24125125125125-0.31%5,580--3.1%--
11/20124126122125+0.76%5,220--2.8%--
11/19122126122124-0.44%3,240--3.53%--
11/18129129125125-2.17%7,920--3.1%--
11/17133133128128-2.54%13,500--0.95%--
11/16133133131131-1.26%2,340-+1.64%--
11/13134134132133-0.42%7,200-+2.93%--
11/12136136133133+0.42%12,420-+3.36%--
11/11127133127133+3.91%9,540-+2.93%--
11/10133133128128+1.32%10,620--0.95%--
11/09128128124126-2.99%4,860--2.24%--
11/06137137130130-2.5%24,480-+0.78%--
11/05135136132133+1.05%21,960-+3.36%--
11/04127133127132+3.71%13,140-+2.28%--
11/02127127122127+1.78%17,100--1.38%--
10/30123126123125-0.88%10,800--3.1%--