株価チャート

2009/11/17～2010/04/30

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
201311/1, 株式分割 1→100
2010
04/30480480465465+2.42%2,30014億4150万+15.1%-1.59
04/28471473452454-3.61%9,000-+14.36%--
04/27485494471471-3.88%6,500-+20.77%--
04/26482510481490-2%5,000-+28.27%--
04/23478526477500+2.77%19,000-+34.05%--
04/22517517469487-6.62%28,900-+33.29%--
04/21530555474521-11.54%44,900-+45.94%--
04/20611611521589+15.26%126,700-+70.23%--
04/19480511462511+16%42,000-+53.45%--
04/16436457435441-3.61%5,300-+36.38%--
04/15460460423457+0.88%19,000-+45.08%--
04/14470477440453-9.58%28,800-+48.04%--
04/13515600470501-0.79%118,000-+68.69%--
04/12505505505505+16.09%11,000-+76.57%--
04/09365435365435+19.18%29,400-+58.18%--
04/08363376330365+16.24%46,900-+36.7%--
04/07283314279314+18.94%21,500-+20.31%--
04/06267274264264+1.54%1,900-+2.33%--
04/05258265255260+0.78%3,300-+1.56%--
04/02270270250258-0.77%2,400-+1.18%--
04/01264266251260-5.11%3,600-+1.96%--
03/31274274274274-2.14%100-+7.87%--
03/30270280270280+1.82%600-+11.11%--
03/29275275275275-1.43%200-+9.56%--
03/26290290271279-1.93%1,100-+11.6%--
03/25277289270285+2.6%2,600-+14.72%--
03/24295298263277-1.49%3,400-+12.27%--
03/23264294264282+6.59%5,300-+14.9%--
03/19258273255264-6.68%6,600-+8.68%--
03/18272295261283-5.67%13,200-+16.46%--
03/17279300271300+20%24,400-+24.48%--
03/16250250250250-1.96%600-+4.6%--
03/15241255241255+2%500-+6.25%--
03/12250260250250+2.04%4,900-+4.17%--
03/11239245239245+3.38%1,300-+2.08%--
03/10235237235237+2.16%200--1.25%--
03/09232232232232+2.43%100--3.33%--
03/08222230222227-0.22%1,400--6.02%--
03/05230230226227+0.89%500--6.2%--
03/04228228225225-1.32%300--7.41%--
03/03229229228228+0.35%900--6.94%--
03/02227227227227-2.15%200--8.02%--
02/25242242232232-0.26%400--6.75%--
02/24232237232233-5.75%400--6.88%--
02/23225247225247+4.22%1,100--1.59%--
02/18232237231237+2.82%500--5.2%--
02/17231231231231-5.53%400--7.43%--
02/16232244232244-2.4%300--2.01%--
02/12250250250250+2.04%100-+0.81%--
02/08240245240245+1.66%1,200--0.81%--
02/052342412342410%300--2.43%--
02/04241241241241+2.12%100--2.03%--
02/03235236235236-5.6%500--4.07%--
02/02250250250250+4.17%300-+2.04%--
02/01243243240240-3.07%500--2.04%--
01/29250250248248-9.96%400-+1.06%--
01/28235275235275+12.24%2,400-+12.7%--
01/26245245245245-1.41%100-+0.82%--
01/25249249249249+1.43%200-+1.84%--
01/22240245240245-2%300-+0.82%--
01/21243250239250-1.38%600-+3.31%--
01/19243254243254+3.85%400-+4.75%--
01/18245259244244-5.93%1,200-+1.29%--
01/15250260250260-3.17%900-+7.68%--
01/14255268254268-3.6%800-+11.67%--
01/12251278251278+0.72%2,200-+16.32%--
01/08270276270276+2.22%700-+15.97%--
01/07251270251270+7.57%2,100-+14.41%--
01/06230251230251+14.04%1,000-+7.26%--
01/05230230220220+2.37%500--5.54%--
01/04214215214215-4.1%200--7.73%--
2009
12/30221224221224-3.36%200--3.78%--
12/29218232218232+1.84%1,500-0%--
12/28228228228228+0.8%100--1.81%--
12/25223229222226-2.59%1,400--2.59%--
12/242342342322320%300--0.43%--
12/22229232220232+4.04%400--0.85%--
12/21223223220223-3.04%2,700--5.11%--
12/18232232230230-7.63%700--2.95%--
12/16249249249249+6.41%100-+4.18%--
12/15234234234234-6.02%300--2.9%--
12/14265265234249-0.4%900-+2.47%--
12/11240250240250+5.04%900-+2.46%--
12/10238238238238+5.31%100--2.86%--
12/09226226226226-1.74%100--7.76%--
12/08230230230230-0.86%100--7.26%--
12/07230232230232-7.2%700--7.2%--
12/04250251250250+3.73%300--0.79%--
12/03234255234241-3.21%1,300--5.12%--
12/02222249222249+2.47%600--2.73%--
12/01229244229243+6.16%1,200--5.81%--
11/30229229229229+4.05%100--11.96%--
11/27210220210220+4.27%800--16.03%--
11/26211211211211-7.86%600--20.08%--
11/25229229229229+8.53%200--14.55%--
11/24210213210211-1.4%900--21.85%--
11/20212224212214-6.96%1,000--21.32%--
11/192302302302300%700--16.36%--
11/18236236230230-5.35%1,400--16.97%--
11/17240243237243-4.71%300--12.9%--