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
20159/1, 株式分割 1→2
2010
03/311,2401,2441,2231,223-0.73%12,800204億3877万+3.38%8.531.09
03/301,2411,2411,2251,232-0.2%22,400-+4.41%--
03/291,2161,2451,2061,235+0.37%11,600-+4.89%--
03/261,2201,2301,1951,230+2.93%18,000-+4.86%--
03/251,2251,2251,1851,195+0.55%23,000-+2.14%--
03/241,1841,1901,1781,189+0.93%13,600-+1.67%--
03/231,1941,1941,1781,178-0.8%15,200-+0.99%--
03/191,1711,2001,1701,187+0.98%20,200-+2.15%--
03/181,1861,1861,1751,176-0.84%8,000-+1.51%--
03/171,1891,1901,1811,186+0.42%8,000-+2.55%--
03/161,1961,2001,1811,181-0.55%9,800-+2.56%--
03/151,2101,2101,1761,187+0.89%14,600-+3.4%--
03/121,1921,1921,1661,177-0.21%32,000-+2.84%--
03/111,1641,1911,1641,179+1.2%23,200-+3.24%--
03/101,1821,1951,1641,165-2.31%40,400-+2.28%--
03/091,1961,2111,1851,193+0.89%57,000-+4.97%--
03/081,1951,2351,1721,182+1.59%107,000-+4.42%--
03/051,1651,1681,1551,164+2.06%23,200-+3.24%--
03/041,1551,1551,1311,140-1.3%27,200-+1.69%--
03/031,1551,1691,1461,155+0.22%26,400-+3.68%--
03/021,1471,1611,1471,153-1.62%38,600-+4.02%--
03/011,1691,1901,1611,172-0.51%32,200-+6.31%--
02/261,1721,1781,1681,178+0.51%30,600-+7.44%--
02/251,1601,1781,1551,172+2.4%49,400-+7.58%--
02/241,1591,1591,1331,144-1.21%11,400-+5.54%--
02/231,1751,1751,1451,158-0.17%16,800-+7.32%--
02/221,1781,1781,1501,160+2.02%30,000-+8.01%--
02/191,1501,1501,1281,137-1.22%52,600-+6.46%--
02/181,1511,1731,1431,151-0.99%35,600-+8.28%--
02/171,1201,1691,1201,163+4.68%60,800-+9.88%--
02/161,1021,1201,0971,111+1.37%37,800-+5.36%--
02/151,1051,1051,0881,096+1.44%30,400-+4.23%--
02/121,0961,0971,0751,080-2.66%26,400-+2.86%--
02/101,0821,1101,0731,110+2.54%33,600-+5.77%--
02/091,0881,1051,0651,082-2.35%24,000-+3.34%--
02/081,1001,1091,0941,108+2.5%23,000-+5.93%--
02/051,0891,1001,0811,081-3.48%38,400-+3.54%--
02/041,1001,1201,0781,120+2.14%56,000-+7.28%--
02/031,0861,1031,0861,097+0.14%32,600-+5.33%--
02/021,0951,1001,0901,095-0.14%35,400-+5.49%--
02/011,0651,0981,0281,097+4.98%48,000-+5.74%--
01/291,0231,0841,0131,045+2.91%77,000-+0.82%--
01/289831,0259831,015+3.31%31,800--2.22%--
01/279951,002981983-1.26%23,400--5.71%--
01/261,0041,005995995-0.9%22,800--4.88%--
01/251,0061,0121,0011,004-1.08%28,200--4.29%--
01/221,0121,0151,0071,015-0.34%18,800--3.52%--
01/211,0251,0351,0151,019-2.3%29,400--3.37%--
01/201,0441,0451,0251,043+1.61%17,600--1.28%--
01/191,0381,0451,0241,026+0.44%19,200--2.93%--
01/181,0081,0281,0081,022+1.29%26,600--3.54%--
01/151,0331,0331,0051,009-1.42%56,200--4.95%--
01/141,0281,0311,0061,023-0.49%26,800--3.94%--
01/131,0501,0501,0251,028-1.86%35,600--3.75%--
01/121,0391,0501,0341,048-0.24%25,200--2.1%--
01/081,0551,0551,0411,0500%16,400--1.87%--
01/071,0561,0631,0371,050-0.57%11,800--1.87%--
01/061,0741,0841,0501,056-0.38%19,000--1.12%--
01/051,0721,0751,0601,060-0.98%9,800--0.47%--
01/041,0751,0831,0651,071+1.47%39,000-+0.8%--
2009
12/301,0851,0851,0551,055-3.21%16,200--0.38%--
12/291,0451,0901,0401,090+5.83%34,200-+3.22%--
12/281,0351,0731,0251,0300%29,400--2%--
12/251,0551,0551,0251,030-2.37%29,600--1.9%--
12/241,0701,0851,0481,055-2.76%37,800-+0.67%--
12/221,1101,1101,0851,085-0.91%15,800-+3.83%--
12/211,1131,1131,0951,095-0.45%22,200-+5.09%--
12/181,0951,1081,0901,100+0.92%15,200-+5.87%--
12/171,1151,1151,0781,090+0.93%13,200-+5.21%--
12/161,0781,0981,0731,0800%13,400-+4.45%--
12/151,1001,1001,0751,080+1.17%18,600-+4.65%--
12/141,0701,0801,0531,068+0.47%26,000-+3.44%--
12/111,0751,0881,0601,063-1.16%29,200-+2.96%--
12/101,0751,0851,0601,075+0.23%27,200-+4.07%--
12/091,0651,0781,0601,073+0.47%23,200-+3.82%--
12/081,0901,0901,0681,068-3.39%12,400-+3.24%--
12/071,1051,1151,0951,105+0.91%13,000-+6.76%--
12/041,0751,0951,0631,095+0.46%17,000-+5.9%--
12/031,0501,0981,0451,090+5.31%24,000-+5.42%--
12/021,0251,0531,0201,035-0.72%11,600-+0.19%--
12/011,0281,0431,0201,043+3.22%19,800-+0.63%--
11/301,0001,0131,0001,010+3.59%20,000--2.7%--
11/27995995963975-2.3%25,200--6.43%--
11/269991,025983998+0.66%23,200--4.86%--
11/25990994979992+0.15%11,600--5.93%--
11/241,0431,043982990+3.18%20,200--6.52%--
11/20960990960960-2.98%23,000--9.82%--
11/19993993962989+0.71%9,800--7.66%--
11/189911,000968982-0.3%34,000--8.82%--
11/171,0451,045981985-1.99%14,000--9.13%--
11/161,0681,0689761,005-1.23%38,200--7.8%--
11/131,0281,0351,0081,018-0.97%12,800--7.08%--
11/121,0501,0501,0281,028-2.14%10,400--6.51%--
11/111,0431,0581,0431,050+1.45%12,800--4.72%--
11/101,0551,0651,0301,035-2.36%20,600--6.42%--
11/091,0681,0751,0451,060-1.4%28,400--4.68%--
11/061,0851,0881,0651,075-0.92%14,600--3.85%--
11/051,0731,0881,0701,085+1.17%16,600--3.47%--
11/041,0931,0931,0631,073-2.05%19,200--4.92%--
11/021,0751,0951,0751,095-0.45%6,400--3.44%--