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
201510/1, 株式分割 1→2
2010
03/31761766756756-0.66%15,600311億1149万-1.24%17.891.39
03/30760761752761+0.86%18,800--0.46%--
03/29754760743754-3.58%26,800--1.31%--
03/26777782776782+0.84%89,800-+2.49%--
03/25775779772776+0.65%29,800-+1.77%--
03/24772773770771+0.78%10,200-+1.25%--
03/23764767764765-0.39%9,600-+0.59%--
03/19772773767768-0.2%10,800-+1.12%--
03/18772772768769-0.19%11,400-+1.45%--
03/17769771767771+0.26%13,400-+1.78%--
03/16763769763769+0.13%7,800-+1.65%--
03/157667697667680%8,600-+1.79%--
03/12766768763768+0.33%23,800-+1.93%--
03/117627657627650%9,600-+1.73%--
03/10767767763765-0.33%12,600-+1.86%--
03/09766768764768+0.26%10,400-+2.47%--
03/08765767761766-0.2%17,200-+2.34%--
03/05770771765767+1.59%12,800-+2.82%--
03/04760760755755-0.66%4,600-+1.34%--
03/03758761756760+0.33%9,400-+2.15%--
03/02772772741758-1.88%23,000-+1.95%--
03/01770773769772+0.46%7,800-+4.04%--
02/26775775751769+1.79%41,600-+3.85%--
02/25749755747755+1.07%35,600-+2.3%--
02/24748749743747+0.34%21,800-+1.36%--
02/23749749743745-0.07%5,800-+1.02%--
02/22741749736745+0.88%16,400-+1.22%--
02/19745746737739-1.2%11,200-+0.48%--
02/18745750744748-0.27%9,600-+1.84%--
02/17746753738750+0.6%14,800-+2.25%--
02/16748749743745-0.33%7,200-+1.64%--
02/157487507477480%10,600-+2.12%--
02/12739748739748+0.54%13,400-+2.26%--
02/10739747732744+1.09%22,200-+1.85%--
02/09733737730736+0.34%16,600-+0.75%--
02/087307407267330%17,400-+0.41%--
02/05736739730733-0.74%12,200-+0.41%--
02/04738739733739+0.48%6,200-+1.03%--
02/03738744735735-0.34%9,200-+0.55%--
02/02730738728738+1.3%13,200-+0.75%--
02/01728730727728+0.34%19,000--0.68%--
01/29728737726726-1.56%21,600--1.16%--
01/28740740727737+1.31%34,600-+0.27%--
01/27728734727728+0.28%19,200--1.29%--
01/26739739726726-1.29%12,400--1.69%--
01/25729739725735+0.82%11,600--0.68%--
01/22728734721729-0.34%18,600--1.62%--
01/21726742726732+0.21%19,600--1.55%--
01/20730730722730+0.34%16,600--2.01%--
01/19731737728728-0.14%12,800--2.48%--
01/18720737720729+2.25%31,000--2.61%--
01/15711720706713-1.04%32,800--4.87%--
01/14731740718720-1.37%38,600--4.13%--
01/13737743730730-0.07%26,000--2.93%--
01/12726737726731-0.07%28,600--3.12%--
01/08720735720731+1.04%25,200--3.18%--
01/07727730718724-0.89%25,800--4.3%--
01/06730731717730-0.07%43,000--3.69%--
01/05740740730731-1.22%23,600--3.75%--
01/04755755733740-0.67%16,000--2.83%--
2009
12/30745756739745-0.07%27,000--2.3%--
12/29738745738745+0.54%13,000--2.36%--
12/28738751737741-1.92%61,800--3.01%--
12/25753759753756-0.4%19,600--1.37%--
12/24758760752759-0.13%14,600--1.11%--
12/22765765757760-0.2%14,200--1.11%--
12/21767770761761-0.72%13,000--1.04%--
12/18765770760767+0.07%19,200--0.58%--
12/17763769763766-0.52%12,000--0.78%--
12/16774783766770-0.65%31,800--0.52%--
12/157757757627750%39,200--0.13%--
12/147757947697750%24,400--0.26%--
12/11764775760775+1.84%32,400--0.39%--
12/10771773758761-0.85%23,400--2.31%--
12/09763775755768+1.52%17,200--1.85%--
12/08766770756756-0.46%12,800--3.82%--
12/07761768755760+0.6%14,200--3.98%--
12/04764764753755-1.31%23,800--5.15%--
12/03750775750765+1.32%33,600--4.61%--
12/02766775753755-1.31%31,600--6.56%--
12/01774776759765-1.29%22,400--6.02%--
11/30750775743775+2.65%31,800--5.37%--
11/27775775755755-2.58%28,600--8.37%--
11/26770776763775+0.45%14,800--6.51%--
11/25775775763772+0.26%11,800--7.38%--
11/24767773750770+0.33%11,400--8.06%--
11/20775775765767-1.48%8,200--8.69%--
11/19770785765779-0.38%9,400--7.65%--
11/18795799781782-1.64%18,000--7.51%--
11/17788796761795+0.89%7,400--6.09%--
11/16809809788788-2.54%6,600--7.02%--
11/13808815808808+1.13%8,800--4.6%--
11/12808808769799-1.05%16,000--5.67%--
11/11818829808808-2.42%11,000--4.66%--
11/10823834801828+4.02%20,800--2.19%--
11/09806806792796+0.57%8,000--5.86%--
11/06791793791791-0.88%12,400--6.5%--
11/05835835798798-6.12%28,800--5.9%--
11/04867868843850-1.79%11,400-+0.12%--
11/02875875861866-1.14%8,400-+2.18%--