株価チャート

2009/11/27～2010/04/23

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
20226/1, 株式併合 10→1
20142/1, 株式分割 1→10
2010
04/23337338334336-0.3%26,540--2.33%--
04/22343344336337-1.46%32,918--2.03%--
04/21340342338342+0.88%36,583--0.87%--
04/20341344339339-1.17%24,303--2.02%--
04/19351351342343-3.38%42,610--1.72%--
04/16360363355355-1.11%42,724-+2.01%--
04/15369379359359-0.55%61,522-+3.76%--
04/14368388350361-1.63%110,977-+4.64%--
04/13350385345367+7.31%135,967-+6.69%--
04/123423463423420%11,842-0%--
04/09345347342342-0.87%15,620-0%--
04/08341345339345+1.77%15,621-+0.88%--
04/07340342338339+0.59%17,820--1.45%--
04/06336346336337+0.3%23,680--1.75%--
04/05340340336336-0.59%24,060--2.04%--
04/023423423353380%23,007--1.17%--
04/01347348336338-2.59%33,824--0.88%--
03/31353353347347-0.29%25,213-+1.76%--
03/30343348341348+2.05%20,792-+2.05%--
03/29344348340341+0.29%30,761-0%--
03/26344355340340-0.87%65,759-0%--
03/25352352339343+2.08%39,913-+0.88%--
03/24336339333336-0.3%41,991--1.47%--
03/23343350337337-2.03%47,091--1.17%--
03/19345356344344-1.99%66,818-+0.88%--
03/18363370351351-2.5%80,048-+2.93%--
03/17369378348360-1.64%116,344-+5.57%--
03/16390404357366-8.5%369,575-+7.96%--
03/15336400328400+25%436,194-+18.69%--
03/12321323317320-1.23%34,784--3.9%--
03/11322326320324-0.31%25,970--2.99%--
03/103233283203250%47,610--2.99%--
03/09324330321325-2.11%39,607--2.99%--
03/08347348332332-2.06%76,548--0.9%--
03/05342360337339-3.14%112,368-+0.89%--
03/04400420341350-10.71%490,511-+3.55%--
03/03392392392392+25.64%111,486-+15.63%--
03/02316318310312-2.19%25,759--7.69%--
03/01320322312319-1.54%33,672--6.45%--
02/26324328321324+0.31%15,146--6.09%--
02/25325331322323-2.12%21,897--6.92%--
02/24332336327330-1.79%25,937--5.17%--
02/23347347331336-3.45%35,895--4%--
02/22364364336348+4.82%78,332--0.85%--
02/19344345330332-3.49%26,160--5.95%--
02/18350350338344-0.86%26,643--3.37%--
02/17343351341347+2.06%29,719--3.07%--
02/16340365340340+0.59%62,026--5.82%--
02/15338353332338-2.03%54,054--7.4%--
02/12370384342345-0.58%106,876--6.76%--
02/10321370316347+10.51%169,629--7.22%--
02/09310325308314+0.96%28,051--17.15%--
02/08319328307311-1.89%25,190--19.43%--
02/05324325307317-4.8%44,100--18.93%--
02/04345345327333-2.06%13,004--15.91%--
02/033413463333400%26,779--15.21%--
02/02323355323340+3.34%56,853--16.46%--
02/01349353329329-7.84%52,106--20.91%--
01/29370375352357-4.03%49,974--16%--
01/28373382371372-2.11%32,709--13.49%--
01/27370385360380+0.8%50,694--11.83%--
01/26386404370377-3.58%102,286--12.33%--
01/25415435391391-5.78%235,595--9.07%--
01/22360420352415+15.28%454,087--2.81%--
01/21353361348360-0.28%73,170--14.08%--
01/20360374359361-1.37%50,568--13.01%--
01/19378378366366-0.54%57,683--10.73%--
01/18393393368368-8%139,733--9.36%--
01/15419420400400-0.74%110,501--0.25%--
01/14405425398403+2.54%161,022-+1.77%--
01/13435435393393-9.03%111,959-+0.51%--
01/12437445425432-2.92%90,482-+11.92%--
01/08458473440445-4.51%268,349-+17.11%--
01/07448501426466+4.72%513,741-+24.6%--
01/06461469438445-3.47%137,791-+21.25%--
01/05481509452461-4.36%355,662-+28.41%--
01/04449484434482+9.05%364,955-+36.93%--
2009
12/30453485433442+2.08%390,123-+28.49%--
12/29470497433433-6.88%518,458-+28.11%--
12/28425510411465-3.13%746,073-+39.64%--
12/25520525480480-17.24%477,311-+46.34%--
12/24564634553580+4.69%773,440-+79.57%--
12/22525554496554+16.88%712,978-+78.71%--
12/21432487421474+16.46%756,451-+59.06%--
12/18370417370407+16.95%578,334-+39.86%--
12/17387448337348-8.9%810,283-+21.25%--
12/16340382315382+26.49%451,129-+33.57%--
12/15231313227302+28.51%477,894-+6.34%--
12/14250251232235-5.24%37,985--17.54%--
12/11257257243248-0.8%33,513--14.78%--
12/10252263250250+0.81%56,486--15.25%--
12/09260260245248-5.34%66,616--17.61%--
12/08268268260262-2.24%43,510--13.82%--
12/07261274261268+0.75%70,369--12.7%--
12/04283287266266-4.32%80,257--14.19%--
12/03272288272278+0.72%134,750--11.75%--
12/02276297272276-5.15%125,399--14.55%--
12/01289299281291+0.69%91,612--13.13%--
11/30281295275289+10.73%136,119--17.43%--
11/27281310260261-7.12%238,812--28.69%--