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
20188/15, 株式分割 1→2
20183/15, 株式分割 1→2
20133/1, 株式分割 1→2
20114/1, 株式分割 1→200
2010
03/31148148147147-2.49%4,80047億4747万+2.71%13.872.19
03/30151151151151+3.43%4,800-+6.07%--
03/29144146144146+0.43%4,800-+2.55%--
03/26148148144145-3.17%19,200-+2.84%--
03/25153153149150+1.78%28,800-+6.21%--
03/24144149144147+2.79%17,600-+5.09%--
03/23146147143143-4.18%22,400-+2.97%--
03/19153153149149-2.45%38,400-+7.46%--
03/18143153143153+7.46%27,200-+10.96%--
03/17144144142143-2.56%11,200-+4.01%--
03/16140146140146+4.93%19,200-+6.75%--
03/15139139139139+0.18%8,000-+2.48%--
03/12139139136139+1.92%17,600-+2.3%--
03/11137138136137+0.18%8,000-+0.37%--
03/10138138136136-2.07%6,400-+0.18%--
03/081391411381390%30,400-+2.3%--
03/05145145139139-1.07%8,000-+1.55%--
03/04148148141141-2.6%24,000-+2.65%--
03/03142144142144+1.76%9,600-+4.62%--
03/02142143139142+0.44%20,800-+2.81%--
03/01139141139141+2.73%11,200-+1.62%--
02/26136138136138-1.26%4,800--1.08%--
02/25140140136139+2.2%19,200--0.54%--
02/24137138136136-1.54%27,200--2.68%--
02/23136138135138+2.31%17,600--1.86%--
02/22134135134135-0.92%6,400--4.08%--
02/19136137132137+0.18%30,400--3.87%--
02/18131136131136+4.81%14,400--4.05%--
02/17131131128130-0.95%43,200--9.09%--
02/16129131128131+0.96%32,000--8.85%--
02/15131132130130-1.61%25,600--9.72%--
02/12129132129132+2.42%14,400--8.88%--
02/10134134129129-2.18%20,800--11.64%--
02/09133133131132-0.94%32,000--10.29%--
02/08132133132133+0.47%11,200--10.05%--
02/05131136131133+0.47%36,800--10.47%--
02/04134134132132-2.31%48,000--11.49%--
02/03143143133135-3.14%51,200--10%--
02/02141141134139+1.83%84,800--7.7%--
02/01143145130137-13.44%286,400--9.35%--
01/29155159155158+2.02%52,800-+4.03%--
01/28155155153155+1.89%12,800-+2.65%--
01/27152155152152-1.85%6,400-+1.42%--
01/26155155155155+1.22%3,200-+3.33%--
01/25156157153153+0.49%25,600-+2.08%--
01/22149152148152+0.74%20,800-+2.27%--
01/21148151148151+0.83%3,200-+1.51%--
01/20149150149150+0.42%6,400-+1.35%--
01/191501501491490%16,000-+0.93%--
01/18150150149149-0.42%11,200-+0.93%--
01/15149153149150+0.42%25,600-+2.04%--
01/14149149148149-0.42%4,800-+2.31%--
01/131501501481500%12,800-+2.74%--
01/12150150149150-0.83%12,800-+3.45%--
01/08149151149151+0.83%30,400-+4.31%--
01/071501501501500%1,600-+4.17%--
01/06151151150150-2.04%17,600-+4.9%--
01/051531531531530%1,600-+7.83%--
01/041531531531530%12,800-+8.6%--
2009
12/30152154152153+0.82%12,800-+8.6%--
12/29152152151152+0.83%4,800-+8.48%--
12/28158158151151-2.82%22,400-+8.36%--
12/25155155150155+3.33%97,600-+12.32%--
12/24146150146150+3.72%59,200-+10.29%--
12/22140145140145+3.77%25,600-+7.13%--
12/21143143139139-3.04%28,800-+4.01%--
12/18144144142144+0.44%9,600-+8.08%--
12/17143143143143-0.87%16,000-+7.61%--
12/16143144142144+1.14%25,600-+8.55%--
12/15139143139143+0.18%17,600-+8.14%--
12/14143143141143+0.09%8,000-+7.95%--
12/11143143140142+1.52%16,000-+7.86%--
12/10138140137140+2%28,800-+6.25%--
12/09140140136138+1.38%4,800-+3.38%--
12/08136138136136-1.81%17,600-+1.97%--
12/07140141135138+1.84%38,400-+3.08%--
12/04131136131136+3.33%16,000-+1.21%--
12/03136136131131-3.23%30,400--2.78%--
12/02134138134136+1.4%25,600-+0.46%--
12/01133134128134+0.94%20,800--1.65%--
11/30131133131133+4.43%11,200--2.57%--
11/27128129126127-1.93%17,600--7.39%--
11/26134134129129-3.45%33,600--6.25%--
11/25135135134134+4.59%17,600--2.9%--
11/24132134128128+0.1%43,200--7.82%--
11/20126131125128+2.4%118,400--8.57%--
11/19116125116125+4.17%57,600--10.71%--
11/18122125116120-1.54%88,000--14.89%--
11/17117125117122+5.98%51,200--14.17%--
11/16127127114115-9.36%156,800--20.14%--
11/13136136127127-6.45%65,600--12.5%--
11/12132136130136+0.93%118,400--7.11%--
11/11134138134134-2.27%57,600--7.96%--
11/101411411351380%22,400--5.82%--
11/09144144138138-3.93%49,600--5.82%--
11/06150150143143-2.97%27,200--2.64%--
11/05151151148148-1.83%12,800--0.34%--
11/04153153150150+0.67%22,400-+0.84%--
11/02149149147149-0.5%27,200-+0.17%--
10/30151154149150+2.56%9,600-0%--