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
20143/10, 株式分割 1→2
20131/9, 株式併合 10→1
2010
03/312102102052050%4,20023億4134万+7.89%31.780.33
03/30205205195205+2.5%27,400-+8.47%--
03/292002002002000%4,400-+6.38%--
03/26200200195200+2.56%6,400-+6.95%--
03/25200205195195-2.5%3,800-+4.84%--
03/242002002002000%2,800-+7.53%--
03/23195200195200+2.56%8,400-+7.53%--
03/19195195190195+2.63%9,000-+5.41%--
03/18190190190190+2.7%8,000-+2.7%--
03/17190190185185-2.63%2,600-+0.54%--
03/161901901851900%6,600-+3.26%--
03/15190195190190-2.56%10,800-+3.26%--
03/12185195185195+5.41%9,600-+5.98%--
03/111851851851850%200-+1.09%--
03/10180185180185+2.78%1,800-+1.09%--
03/09185185180180-2.7%600--1.64%--
03/081801851801850%1,400-+1.09%--
03/05185185180185+2.78%2,600-+1.09%--
03/04175180175180-2.7%3,600--2.17%--
03/03185185180185-2.63%2,800-+0.54%--
03/02185190175190+5.56%11,000-+2.7%--
03/011801851801800%2,600--2.7%--
02/261801801801800%600--2.7%--
02/251751801751800%1,400--3.23%--
02/241801801801800%800--3.74%--
02/23180180180180-2.7%2,800--4.26%--
02/22185185185185+2.78%1,600--2.12%--
02/191801801801800%1,200--5.26%--
02/18185185180180-2.7%3,400--5.76%--
02/17185185185185-2.63%2,200--3.65%--
02/161901901801900%2,800--1.04%--
02/15185195175190+5.56%28,200--1.04%--
02/12175205170180-2.7%55,600--6.25%--
02/10185185185185+2.78%400--3.65%--
02/09180180180180-5.26%3,400--5.76%--
02/08175190175190+5.56%2,400--0.52%--
02/051751801751800%6,800--5.76%--
02/041801801801800%7,000--5.76%--
02/03190190180180-2.7%14,800--5.76%--
02/021851851851850%2,000--3.14%--
02/01180185180185-2.63%2,200--2.63%--
01/29190190185190-2.56%9,800-+0.53%--
01/281901951901950%6,600-+3.72%--
01/272002001951950%3,200-+4.28%--
01/26195195195195+2.63%2,800-+4.84%--
01/25190190190190-2.56%7,600-+2.7%--
01/22195200190195-2.5%16,400-+5.98%--
01/21210210185200-4.76%38,000-+9.29%--
01/20210210200210+5%13,600-+15.38%--
01/19205205200200-2.44%5,000-+10.5%--
01/182002052002050%8,200-+13.89%--
01/15205210200205-2.38%9,200-+14.53%--
01/14200210200210+7.69%8,000-+17.98%--
01/13200200195195-2.5%10,000-+10.17%--
01/12190200185200+8.11%34,600-+12.99%--
01/08185185185185+2.78%15,200-+5.71%--
01/071801801801800%2,800-+3.45%--
01/06185185180180+2.86%5,000-+4.05%--
01/05180180170175-2.78%7,000-+1.16%--
01/041751801651800%3,000-+4.65%--
2009
12/30185185175180-2.7%6,000-+4.65%--
12/29180185180185+2.78%17,400-+8.19%--
12/28165180165180+9.09%9,600-+5.88%--
12/251651751651650%12,200--2.37%--
12/241701701601650%4,400--2.37%--
12/221651701601650%4,400--2.37%--
12/211701701651650%3,400--2.37%--
12/18165165165165-2.94%200--2.94%--
12/171701701651700%4,200--0.58%--
12/161701701701700%1,200--0.58%--
12/15170170165170-2.86%2,400--1.16%--
12/141751751701750%1,800-+1.16%--
12/111751751701750%4,000-+1.16%--
12/10180180175175-2.78%4,200-+0.57%--
12/09185185180180-2.7%5,400-+3.45%--
12/081851851801850%2,000-+6.32%--
12/071801901801850%7,600-+5.71%--
12/04170185170185+5.71%5,200-+5.71%--
12/03165185165175+6.06%6,800--0.57%--
12/02155165155165+3.13%2,600--6.78%--
12/011501601501600%5,600--10.11%--
11/301601601551600%4,000--12.09%--
11/27145160140160-3.03%21,400--13.51%--
11/261601651551650%4,200--12.23%--
11/25160165160165+3.13%2,000--13.61%--
11/241601651601600%3,200--17.53%--
11/20150160150160+3.23%7,600--18.78%--
11/19155160145155-3.13%20,400--22.5%--
11/18165170160160-3.03%12,000--21.57%--
11/17165180165165-5.71%7,400--20.29%--
11/16175175170175-5.41%18,400--16.67%--
11/131851851751850%33,000--13.15%--
11/12180185175185-2.63%35,600--13.55%--
11/111901951851900%25,800--11.63%--
11/10180190175190+2.7%9,000--12.44%--
11/09195195175185-2.63%11,000--15.14%--
11/06180190175190+2.7%8,800--13.64%--
11/05175185175185+2.78%22,800--16.67%--
11/04185185170180-5.26%122,000--19.64%--
11/021801901801900%8,600--15.93%--