株価チャート

2009/10/13～2010/03/31

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
20184/1, 株式分割 1→2
201310/1, 株式分割 1→100
2010
03/31210210196196-6.56%7,20010億4867万0%40.470.47
03/30201210200210-2.44%4,800-+7.56%--
03/29215215215215-3.37%200-+10.82%--
03/26212223210223+2.3%6,000-+15.28%--
03/25240240210218-4.81%12,800-+13.87%--
03/24200229200229+18.09%15,200-+20.9%--
03/23200201194194-5.49%2,000-+3.48%--
03/19200205200205+2.38%4,200-+9.49%--
03/18193200189200+3.63%7,000-+8.11%--
03/17188193188193+3.07%2,000-+4.89%--
03/16192192187187-3.97%3,400-+1.77%--
03/15194198185195+0.52%6,800-+6.56%--
03/12198199193194-0.51%3,200-+5.43%--
03/11189195189195+3.31%2,600-+4.84%--
03/10188189187189+0.4%3,600-+1.48%--
03/09195195187188-4.81%1,400-+1.62%--
03/08193198193198+2.6%800-+6.76%--
03/05190193190193+2.67%1,200-+4.62%--
03/04185188185188+0.4%2,400-+2.46%--
03/03189189187187+0.13%5,800-+2.05%--
03/02185189185187+0.81%4,600-+2.47%--
03/01183194182185+5.41%4,600-+1.65%--
02/26176176175176-1.13%800--3.57%--
02/25181181178178-1.39%1,600--1.93%--
02/24181181180180-0.41%3,000--1.1%--
02/23182185181181-2.3%1,800--0.69%--
02/22179185179185+4.52%2,800-+2.21%--
02/19176187176177+1.72%5,600--2.21%--
02/18177177174174-2.79%1,800--3.87%--
02/17175179175179+1.7%1,000--1.1%--
02/16173176173176-0.85%2,400--2.76%--
02/15179179172178+0.57%5,000--1.39%--
02/12172184172177+5.06%4,200--1.94%--
02/10175180167168-5.35%7,400--6.67%--
02/09180181175178+0.57%2,800--0.84%--
02/08184186177177-17.91%18,800--1.4%--
02/05245245207215-10.42%27,200-+20.79%--
02/04205240205240+17.07%10,600-+36.36%--
02/03175205175205+20.59%24,400-+18.5%--
02/011701701701700%1,800--0.58%--
01/29170170170170-5.03%200--0.58%--
01/28173179173179-0.28%400-+4.68%--
01/27180180180180+5.28%200-+5.59%--
01/26171171171171-2.57%2,000-+0.89%--
01/21175175175175-1.82%1,000-+4.17%--
01/20178178178178+1.86%800-+6.74%--
01/19170175170175+2.94%1,400-+4.79%--
01/18177177170170-6.85%2,800-+2.41%--
01/151831831831830%200-+10.61%--
01/14173183165183+3.99%1,200-+11.28%--
01/12176176176176+0.29%400-+8.33%--
01/08170175170175-2.51%1,200-+8.7%--
01/07180180180180+5.9%200-+11.49%--
01/06170170170170-0.29%200-+5.94%--
01/05170170170170-0.29%800-+6.25%--
01/04170171170171-0.29%800-+6.56%--
2009
12/28171171171171+3.64%1,200-+6.88%--
12/24156165156165+4.43%1,000-+3.13%--
12/22158158158158-4.24%1,200--1.25%--
12/211651651611650%2,800-+2.48%--
12/18165165165165+3.45%600-+1.85%--
12/17164164160160-1.54%1,400--1.54%--
12/16165165162162-1.52%600--1.22%--
12/15164165164165+1.54%2,800--0.3%--
12/14186186159162-4.71%2,200--2.99%--
12/11166170166170+13.33%1,000-+1.19%--
12/101501501501500%200--10.71%--
12/09150150150150-3.85%400--11.76%--
12/08156156156156-2.5%200--9.3%--
12/041601601601600%200--7.51%--
12/03147160147160+2.56%1,000--8.57%--
12/02156156156156+4.03%200--11.36%--
11/30150150150150+5.23%400--15.76%--
11/27142143139143-2.73%1,000--20.83%--
11/26149149147147-2.33%600--19.51%--
11/25151152150150-9.09%1,600--18.48%--
11/241651651651650%200--10.81%--
11/19165165165165+0.92%200--11.29%--
11/18166166164164-1.21%400--12.57%--
11/17164166164166-1.19%800--11.97%--
11/16168168168168-6.69%400--11.38%--
11/13180180180180+7.16%200--5.53%--
11/12182182168168-7.59%2,000--12.3%--
11/11181181181181+0.14%200--5.6%--
11/10181181180181+0.14%1,200--5.73%--
11/09185185181181-9.85%5,600--6.35%--
11/02201201201201-0.37%600-+3.35%--
10/30193201193201+4.55%2,800-+3.21%--
10/29183193182193+1.58%1,600--1.28%--
10/28189190189190+0.13%400--2.82%--
10/27189189189189+0.13%400--3.44%--
10/26189189189189-1.95%400--4.06%--
10/22193193193193+0.13%400--2.16%--
10/21200200193193-2.65%1,600--2.78%--
10/20198198198198+0.13%200--0.63%--
10/19198198198198+1.02%800--1.25%--
10/16196196196196+0.13%200--2.25%--
10/15195195195195+0.13%600--2.86%--
10/141951951951950%200--3.47%--
10/13191195191195+2.36%1,400--3.47%--