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
20138/22, 株式併合 1.01→1
20136/1, 株式分割 1→1.124
20126/1, 株式分割 1→2
2010
03/31106107101103-5.37%364,68668億1320万-9.83%1.660.62
03/30109110105109-0.41%271,119--5.54%--
03/29109112109109-3.57%143,245--5.15%--
03/26113115113113-1.18%111,834--2.48%--
03/251151151131140%106,710--1.32%--
03/24115116114114-1.54%66,610--1.32%--
03/23114116113116+2.78%95,794--0.63%--
03/19114114112113-1.56%116,735--3.32%--
03/18116118106115-1.16%540,902--1.78%--
03/17112116111116+4.44%140,795--0.63%--
03/16114117110111-1.98%207,851--4.85%--
03/15115115113114-0.78%103,368--2.93%--
03/12117118114114-1.54%219,435--2.17%--
03/11121122115116-3%178,444--0.63%--
03/10113122112120+6.8%371,592-+2.44%--
03/09114116112112-1.96%82,427--4.09%--
03/081141161141140%57,031--1.32%--
03/05114117114114+0.39%67,947--1.32%--
03/04116116114114-0.39%31,634--1.71%--
03/03118118114114-1.92%303,868--1.32%--
03/02117117116117+0.39%55,471-+0.61%--
03/01118118116116-1.15%92,452-+0.22%--
02/26118119117118-0.38%112,280-+1.38%--
02/251211211181180%96,685-+1.77%--
02/24118119117118-0.75%85,324-+1.77%--
02/23119120117119-0.38%54,803-+2.55%--
02/22119121118119+1.14%99,136-+3.83%--
02/19124124118118-4.36%206,737-+2.66%--
02/18121126119123+3.38%192,702-+7.34%--
02/17126127119119-3.27%313,670-+3.83%--
02/16118124114123+3.77%277,580-+7.34%--
02/15119119117119-0.38%131,438-+4.34%--
02/12118120115119-0.37%265,773-+4.74%--
02/10123123117120-1.48%200,054-+5.13%--
02/09128131120122+10.16%820,264-+6.71%--
02/08111112109110-0.81%66,387--2.28%--
02/05110111109111+0.4%83,319--2.35%--
02/04111113110111-0.4%98,245--2.74%--
02/03110111109111+0.4%36,535--2.35%--
02/02110112109111+1.23%31,634--2.74%--
02/01109111106110-0.41%211,861--3.92%--
01/29112112110110-2%135,003--3.53%--
01/28112112110112-0.79%37,872--1.56%--
01/271121151111130%159,063-+0.1%--
01/26112118112113-0.4%170,647-+0.1%--
01/25114115113114-1.17%74,185-+0.5%--
01/221101151101150%77,526-+1.69%--
01/21115115113115+0.79%43,219-+1.69%--
01/20116116114114-1.93%72,625-+0.9%--
01/19114116114116+1.57%66,165-+3.8%--
01/18115116114114-0.39%42,996-+2.2%--
01/15116117115115-1.54%36,758-+2.6%--
01/14114117114117+1.96%70,397-+4.2%--
01/13114119114114-1.92%143,023-+2.2%--
01/12114117113117+0.78%113,839-+4.2%--
01/08119119116116-1.9%112,057-+3.4%--
01/07113120112118+3.95%229,460-+6.36%--
01/06111114110114+1.61%182,454-+2.31%--
01/05114115112112-2.35%98,245-+0.69%--
01/04118118113114-2.67%75,967-+4.06%--
2009
12/30119119115118-2.24%134,780-+6.92%--
12/29121123118120+1.13%202,950-+10.37%--
12/28118124116119+7.72%396,097-+9.13%--
12/25108117105110+3.8%508,154-+2.24%--
12/24102106102106+4.41%150,820--1.5%--
12/22103105101102-2.16%175,548--5.65%--
12/21103107103104-2.52%51,239--4.46%--
12/18105109104107-1.65%65,274--2.88%--
12/17109110106109-1.63%32,748--1.25%--
12/16111113108110-0.81%429,959-+0.39%--
12/15108111107111+2.06%113,171-+1.2%--
12/14106111106109+0.83%104,482--0.84%--
12/11106108105108+0.42%53,466--1.65%--
12/10106109105108-2.04%86,883--2.06%--
12/09110112106110-2%143,023--0.92%--
12/08112114112112-1.96%87,997-+1.1%--
12/07112115112114+0.79%98,245-+3.12%--
12/041141141111140%92,452-+3.24%--
12/03110114110114+2.85%218,098-+3.24%--
12/02111114110110-1.2%98,022-+1.31%--
12/01107113106112+2.05%164,632-+2.54%--
11/30103110103110+5.63%200,054-+1.41%--
11/27101107101104-0.43%142,132--3.09%--
11/26101107100104+2.2%103,368--2.67%--
11/2510110299102+1.34%124,978--3.87%--
11/24106110101101-4.27%119,186--5.14%--
11/20103107102105-2.5%221,440-+0.04%--
11/199810898108+9.09%675,014-+2.6%--
11/181101119699-12.35%673,900--5.04%--
11/17114118110113-4.56%412,805-+8.34%--
11/16126127118118-8.36%515,728-+15.74%--
11/13126134124129+8.3%1,323,963-+27.55%--
11/12115119109119+4.74%521,520-+20.15%--
11/11106114104114+4.55%227,010-+17.08%--
11/10119119108109-5.47%643,157-+14.35%--
11/09101129101115+11.79%2,195,688-+22.25%--
11/0611411598103-10.2%453,351-+11.73%--
11/05114119112114-1.54%209,633-+25.78%--
11/04120123112116-1.52%619,542-+30.63%--
11/02110119109118+9.58%781,055-+35.7%--