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
201710/1, 株式併合 10→1
2010
03/31360370360360-2.7%10,90022億4209万+1.98%-1.34
03/30370370360370+2.78%12,900-+5.11%--
03/29370380360360-2.7%19,800-+2.27%--
03/26350370350370+2.78%7,500-+5.41%--
03/253603703503600%12,800-+2.86%--
03/24360360350360+2.86%11,200-+2.86%--
03/233403603403500%12,500-0%--
03/19370370340350-5.41%82,800-0%--
03/18360370350370+2.78%12,600-+5.71%--
03/17370370350360-2.7%19,000-+3.45%--
03/163703703603700%5,200-+6.63%--
03/153603803603700%15,700-+7.25%--
03/12350370350370+8.82%28,000-+7.87%--
03/11340350340340-2.86%3,200--0.29%--
03/10340350340350+2.94%3,800-+2.64%--
03/09350350330340-2.86%7,900-0%--
03/08340350330350+2.94%8,400-+2.94%--
03/053303503303400%5,200-0%--
03/04330340330340-2.86%2,600-0%--
03/03340350340350+2.94%3,600-+2.64%--
03/023303403303400%1,200--0.29%--
03/01320340320340+3.03%18,200--0.29%--
02/26330340330330-2.94%7,200--3.51%--
02/253403403303400%4,000--0.87%--
02/24340340330340-2.86%17,400--1.16%--
02/233503503403500%1,400-+1.74%--
02/22340350340350+2.94%6,700-+1.45%--
02/19350350340340-2.86%10,500--1.73%--
02/183503503403500%3,100-+1.16%--
02/17360360350350-2.78%13,300-+1.16%--
02/16340370340360+2.86%20,100-+4.05%--
02/153503503403500%5,300-+0.86%--
02/12330360330350+2.94%19,300-+0.57%--
02/10320340320340+6.25%13,000--2.3%--
02/093203303203200%9,100--8.31%--
02/083203303203200%12,200--8.83%--
02/05320330320320-3.03%20,800--9.35%--
02/043303403303300%10,500--6.78%--
02/03340340330330-2.94%9,700--7.3%--
02/023303403303400%6,600--5.03%--
02/01340340340340-2.86%3,900--5.29%--
01/29350350340350+2.94%17,400--2.78%--
01/28340350340340-2.86%4,800--5.56%--
01/273503503503500%3,000--3.31%--
01/263503603403500%8,600--3.85%--
01/253503603503500%8,600--4.37%--
01/22350360350350-2.78%1,900--5.15%--
01/213603603503600%6,000--2.96%--
01/203603603503600%5,500--3.74%--
01/193503703503600%3,700--4.76%--
01/18360370350360-2.7%10,900--5.76%--
01/15360370350370+5.71%22,600--3.39%--
01/14350350340350+2.94%20,300--8.85%--
01/13370370340340-8.11%55,500--11.69%--
01/123703703603700%5,300--4.39%--
01/083703703603700%3,700--4.64%--
01/07370380370370+2.78%12,600--4.64%--
01/063703803603600%7,200--6.98%--
01/05370380360360-5.26%19,400--6.74%--
01/04360380360380+5.56%5,400--1.3%--
2009
12/303603703503600%11,600--6.25%--
12/29370370360360-2.7%8,600--6.25%--
12/283703803703700%5,500--3.65%--
12/253903903703700%14,200--3.14%--
12/24370370360370+2.78%4,500--3.14%--
12/24株式分割 1→1
12/223603703503600%43,800--5.76%--
12/21390390360360-7.69%28,700--6.25%--
12/18400400390390-2.5%8,677-+1.3%--
12/174004103904000%31,915-+3.63%--
12/16410420400400-4.76%23,538-+3.63%--
12/15410430400420+2.44%27,328-+8.81%--
12/14430430400410-6.82%67,122-+6.22%--
12/114304504204400%83,180-+13.7%--
12/10480510430440-4.35%398,244-+13.99%--
12/09410470410460+17.95%254,625-+19.48%--
12/08400410390390-2.5%12,168-+1.83%--
12/07390400380400+5.26%14,960-+4.17%--
12/04390390380380-2.56%7,181--1.04%--
12/03400410390390-2.5%9,275-+1.04%--
12/02350400350400+14.29%15,060-+3.09%--
12/013503603503500%7,680--10.26%--
11/30340350340350+6.06%7,779--10.94%--
11/27340340330330-5.71%10,472--17.09%--
11/26350350350350-2.78%5,186--13.37%--
11/25360360350360+2.86%2,793--12.2%--
11/243503703503500%14,262--16.07%--
11/20340350340350+6.06%6,184--17.45%--
11/19360360320330-10.81%35,406--23.61%--
11/18370380360370-2.63%10,173--15.72%--
11/17400400370380-2.56%3,291--14.41%--
11/163903903703900%10,173--13.33%--
11/13400400380390-4.88%7,580--14.47%--
11/13株式分割 1→1
11/124104104104100%399--11.26%--
11/114004104004100%3,491--12.21%--
11/10400430400410-2.38%35,951--13.14%--
11/094104204104200%8,212--11.76%--
11/064104204104200%10,815--12.68%--
11/05430430420420+2.44%4,807--13.93%--
11/04430430410410-2.38%1,702--16.5%--
11/02400420390420+5%10,415--14.98%--