株価チャート

2009/12/03～2010/04/30

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
201410/1, 株式分割 1→2
2010
04/301,4381,4601,4181,460+3.18%80,600411億8398万+2.74%13.151.92
04/281,4001,4171,3801,415-0.28%76,000-+0.07%--
04/271,4331,4331,4121,419-2.67%121,600-+0.85%--
04/261,4781,4901,4561,458-1.25%84,200-+4.07%--
04/231,4751,4801,4531,477+2.36%130,800-+6.07%--
04/221,4501,4531,4371,443-1.23%195,600-+4.23%--
04/211,4901,4941,4501,461-1.12%80,400-+6.06%--
04/201,4901,4941,4771,477-1.37%62,400-+7.97%--
04/191,4771,5051,4551,498+1.42%94,000-+10.11%--
04/161,4701,4941,4591,477+1.97%179,400-+9.45%--
04/151,4741,4791,4361,448-2.49%100,800-+8.14%--
04/141,4831,5101,4731,485-1%82,800-+11.65%--
04/131,4651,5001,4541,500+2.42%197,400-+13.55%--
04/121,4701,4871,4501,465-1.38%161,400-+11.79%--
04/091,4301,4901,4101,485+4.91%347,200-+14.06%--
04/081,3721,4251,3711,416+4.43%283,000-+9.73%--
04/071,3251,3571,3231,356+1.23%67,200-+5.82%--
04/061,3271,3401,3061,339+0.04%119,400-+5.1%--
04/051,3651,3651,3251,339-1.29%102,400-+5.64%--
04/021,3661,3701,3451,356-1.02%105,600-+7.53%--
04/011,3651,3741,3421,370+0.33%124,200-+9.34%--
03/311,3601,3741,3541,366+1.15%144,200-+9.68%--
03/301,3501,3551,3281,350+0.41%97,400-+9.05%--
03/291,3461,3731,3351,345+0.86%216,200-+9.31%--
03/261,2811,3341,2811,333+4.59%181,800-+8.99%--
03/251,2721,2751,2511,275+1.92%42,600-+4.9%--
03/241,2511,2631,2431,251-0.56%71,400-+3.52%--
03/231,2331,2651,2331,258+0.96%48,200-+4.62%--
03/191,2511,2601,2281,246-1.15%51,200-+4.23%--
03/181,2651,2801,2411,260-0.47%23,600-+5.88%--
03/171,2551,2771,2481,266+0.88%28,200-+6.93%--
03/161,2751,2751,2551,255-0.12%34,400-+6.63%--
03/151,2491,2591,2331,257+2.11%27,600-+7.21%--
03/121,2311,2451,2151,2310%59,600-+5.44%--
03/111,2251,2451,2111,231+0.29%30,000-+5.8%--
03/101,2441,2461,2271,227-1.52%28,400-+5.87%--
03/091,2581,2581,2351,246+0.08%64,400-+7.79%--
03/081,2471,2631,2361,245+0.16%71,400-+8.17%--
03/051,2161,2501,2081,243+3.11%127,600-+8.37%--
03/041,1701,2151,1701,206+2.6%207,800-+5.47%--
03/031,1731,1801,1571,175-0.21%39,600-+3.16%--
03/021,1751,1801,1501,178+0.21%46,600-+3.47%--
03/011,1991,2051,1751,175-0.84%84,800-+3.43%--
02/261,1481,1961,1461,185+3.04%100,200-+4.31%--
02/251,1601,1751,1501,150-2.34%28,200-+1.32%--
02/241,1601,1781,1601,178-0.42%19,200-+3.56%--
02/231,1701,1851,1601,183+2.38%69,400-+4.37%--
02/221,1521,1741,1501,155-0.43%40,200-+2.3%--
02/191,1301,1611,1001,160+1.75%82,400-+3.11%--
02/181,1131,1401,0981,140+4.11%63,200-+1.51%--
02/171,0901,1131,0881,095-0.23%24,600--2.23%--
02/161,0931,1141,0931,098+0.14%48,400--2.01%--
02/151,1031,1091,0901,096-1.66%15,800--2.14%--
02/121,1001,1151,0921,115-0.18%13,400--0.49%--
02/101,0961,1171,0951,117+2.43%20,600--0.31%--
02/091,1191,1191,0901,090-2.9%25,400--2.68%--
02/081,1251,1251,1111,123-1.49%9,800-+0.22%--
02/051,1151,1401,1131,140+0.53%19,400-+1.74%--
02/041,1221,1441,1221,134-0.22%16,800-+1.3%--
02/031,1511,1521,1261,136-1.22%10,800-+1.7%--
02/021,1381,1501,1261,150+3.14%23,800-+3.05%--
02/011,1501,1521,1151,115-2.19%20,800-+0.27%--
01/291,1341,1621,1251,140+0.48%25,000-+2.8%--
01/281,1211,1401,1211,135+0.62%7,600-+2.58%--
01/271,1401,1401,1201,128-1.05%16,400-+2.22%--
01/261,1391,1491,1391,140+0.04%21,800-+3.5%--
01/251,1251,1391,1221,139-1.39%27,000-+3.55%--
01/221,1501,1601,1401,155-1.66%38,200-+5.19%--
01/211,1851,1881,1391,175-0.84%92,800-+7.16%--
01/201,1161,1851,1051,185+8.62%216,400-+8.37%--
01/191,0751,0951,0731,091+2.25%53,000-+0.05%--
01/181,0751,0761,0671,067-0.84%32,800--2.16%--
01/151,1001,1041,0741,076-1.33%51,600--1.51%--
01/141,0851,0931,0701,090+1.58%35,000--0.46%--
01/131,0811,0851,0701,073-1.96%45,000--2.28%--
01/121,1051,1051,0851,095-0.64%22,000--0.77%--
01/081,0981,1101,0951,102+0.64%16,000--0.59%--
01/071,1161,1181,0901,095-2.06%40,400--1.57%--
01/061,1251,1341,1101,118+0.04%41,800-+0.22%--
01/051,1201,1351,1001,117+1.5%62,200-+0.27%--
01/041,1201,1251,1001,101-1.52%27,000--1.3%--
2009
12/301,0731,1331,0701,118+2.05%95,000-+0.13%--
12/291,0931,1031,0751,0950%42,200--1.79%--
12/281,1101,1201,0931,095-1.13%80,400--2.14%--
12/251,1001,1381,0801,108+5.23%134,400--1.2%--
12/241,0531,0551,0301,0530%95,000--6.03%--
12/221,0631,0681,0431,053+0.48%26,600--6.11%--
12/211,0581,0681,0401,048-0.95%41,400--6.47%--
12/181,0801,0881,0301,058-2.53%86,200--5.58%--
12/171,1101,1101,0851,085-1.81%67,200--3.04%--
12/161,1031,1101,0901,105+0.23%23,800--1.34%--
12/151,1051,1051,0901,103+0.68%36,200--1.65%--
12/141,1201,1201,0951,095-1.57%15,600--2.58%--
12/111,1201,1201,0951,113+1.14%47,800--1.29%--
12/101,1001,1381,0881,1000%34,800--2.83%--
12/091,0951,1081,0831,100-1.35%43,000--3.34%--
12/081,1401,1401,0981,115-2.83%59,000--2.71%--
12/071,1551,1751,1251,148-0.65%52,400--0.65%--
12/041,2101,2181,1531,155-4.35%129,000--0.6%--
12/031,2101,2351,2031,208-0.62%64,200-+3.38%--