株価チャート

2009/10/29～2010/03/31

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
202110/1, 株式分割 1→4
2010
03/31136137136137+1.29%16,400173億1789万+3.79%3.860.31
03/30134135134135+1.12%6,800-+3.24%--
03/29136136134134-1.83%9,200-+2.1%--
03/26136136136136+0.18%16,400-+4.01%--
03/25135136135136+1.12%15,600-+3.82%--
03/24133135133135+1.7%25,200-+3.46%--
03/23135135132132-1.12%12,000-+1.73%--
03/19135135134134-0.93%8,800-+2.88%--
03/18135136135135+1.69%3,200-+3.85%--
03/17132136132133+0.76%14,000-+2.12%--
03/16132135132132+0.19%3,200-+1.35%--
03/15136136132132-3.31%25,600-+1.15%--
03/12135136135136+0.74%8,400-+4.62%--
03/11133135133135+1.69%31,600-+3.85%--
03/10133133133133+0.19%11,200-+2.12%--
03/09131134131133+1.53%19,600-+1.92%--
03/08131131130131+0.77%36,000-+0.38%--
03/05129130129130+1.37%7,200--0.38%--
03/04129129128128-0.58%8,000--1.73%--
03/03129129127129+1.78%15,600--1.15%--
03/02127129126126+1%20,000--3.63%--
03/01127127125125-1.19%20,800--4.58%--
02/26127127127127-0.78%3,200--3.44%--
02/25128128123128-0.39%38,000--2.67%--
02/24126129126128+0.79%6,400--3.03%--
02/23127128126127-0.2%39,200--3.79%--
02/22128130127127-0.2%14,800--3.6%--
02/19129129128128-0.97%16,800--3.41%--
02/18129130128129-2.28%9,600--2.46%--
02/17132132130132+0.38%8,400--0.19%--
02/16130132127131+2.74%36,000--0.57%--
02/15130133128128-1.73%26,000--3.22%--
02/12134134130130-1.89%7,200--2.26%--
02/10134134133133-0.93%17,200--0.38%--
02/09133134133134+0.94%2,000-+0.56%--
02/081331331331330%400--0.38%--
02/05134134126133-0.75%12,000--0.38%--
02/041341341311340%16,800-+0.38%--
02/03134134131134-0.19%9,200-+0.38%--
02/02134134134134+0.94%4,800--0.19%--
02/011281331281330%5,200--1.12%--
01/28131134131133-0.75%2,000--1.12%--
01/271341341341340%2,400--0.37%--
01/26134134134134-0.56%18,000--1.11%--
01/25133135133134+1.32%16,000--0.56%--
01/22133133131133-0.75%7,200--1.12%--
01/21134134134134+1.33%400--0.37%--
01/20134134132132-1.5%3,200--1.68%--
01/19134134134134+0.19%24,400-+0.56%--
01/18130134130134+2.5%2,800-+1.14%--
01/15132133128130-0.76%8,800--1.33%--
01/14132133131131+0.19%4,400-+0.19%--
01/13132132131131-2.06%6,000-+0.77%--
01/12132134132134+1.33%16,800-+2.88%--
01/08133134131132-0.38%32,400-+2.33%--
01/07134134130133-1.85%12,800-+2.71%--
01/061351351351350%6,800-+5.47%--
01/05135135134135-0.18%10,800-+6.3%--
01/04134138134135+0.19%7,200-+6.5%--
2009
12/30137137135135-1.64%800-+7.14%--
12/29137137136137+1.86%6,800-+8.93%--
12/28136139135135+0.37%2,400-+7.8%--
12/25139139131134-3.24%40,800-+7.4%--
12/24136139136139-1.6%6,800-+11.9%--
12/22142142135141-0.35%14,400-+13.71%--
12/21141142135142+4.81%55,600-+15.04%--
12/18145145135135-4.93%24,000-+9.76%--
12/17135142134142+7.98%77,600-+15.45%--
12/16131134130132+1.54%20,400-+6.91%--
12/15125131125130+4.02%84,800-+5.28%--
12/14121126121125+3.75%18,000-+0.4%--
12/11118121118120+3.45%43,600--3.23%--
12/10118118115116-1.28%94,000--7.2%--
12/09117118115118+1.73%38,800--6.75%--
12/08116118115116+1.76%49,200--9.06%--
12/07118120114114-2.16%34,400--11.33%--
12/04121122115116-1.07%58,800--10.77%--
12/03118118116117+2.63%95,600--10.5%--
12/02119119113114-4.59%48,800--12.79%--
12/01120121119120-0.21%22,400--9.96%--
11/30122122118120-1.03%18,800--9.77%--
11/26123123120121-1.42%10,000--9.51%--
11/25123124123123+0.2%19,200--8.89%--
11/24124124120123+1.24%21,600--9.74%--
11/20117121117121+0.83%8,000--11.5%--
11/19123123119120-2.83%24,400--12.23%--
11/18125125123124-1%3,600--10.33%--
11/17126129124125+0.6%42,000--10.07%--
11/16126128124124+0.4%45,200--11.25%--
11/13134134122124-8.5%43,600--12.23%--
11/12137137135135-1.28%6,400--4.75%--
11/11140140137137-1.08%39,600--3.52%--
11/10140140138139+0.36%26,800--3.15%--
11/09141141138138-1.6%26,400--4.17%--
11/06144144140140-2.43%14,400--3.28%--
11/05144144144144+1.41%1,200--1.54%--
11/04143144141142+0.35%5,600--3.57%--
11/02143143139141-1.74%18,000--4.56%--
10/30143145141144-0.17%8,000--3.52%--
10/29144144144144-0.17%800--3.36%--