株価チャート

2009/10/29～2010/03/31

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
20221/1, 株式分割 1→1.5
2010
03/31255255253253-0.79%75029億8614万+9.38%-0.51
03/302552552552550%1,950-+11.21%--
03/29269269251255+1.33%5,400-+11.7%--
03/26233251231251+9.28%2,850-+10.72%--
03/252302332302300%1,500-+2.22%--
03/24226230226230+2.07%1,500-+2.22%--
03/23227227225225-0.59%900-+0.6%--
03/19226227226227+0.29%600-+1.19%--
03/18235235223226+3.04%7,500-+0.89%--
03/17218222218219-0.6%10,650--2.08%--
03/16219221219221-2.65%2,100--1.93%--
03/15237237217227-4.23%4,350-+0.29%--
03/122372372372370%300-+4.72%--
03/11237241237237-0.56%450-+4.26%--
03/102382382382380%1,650-+4.85%--
03/09237242237238+0.56%600-+4.85%--
03/08231237231237+2.31%4,950-+4.26%--
03/05231233231231+0.29%1,500-+1.46%--
03/04229231229231+0.58%1,350-+0.73%--
03/03229229229229+1.78%1,350-+0.15%--
03/02220227220225+2.42%2,550--2.03%--
03/01213225212220+3.77%19,350--4.76%--
02/26211212211212+0.63%3,600--8.62%--
02/25211213211211+0.64%1,500--9.59%--
02/24217217209209-1.88%6,150--10.54%--
02/23215215213213-2.74%3,900--9.6%--
02/222192192192190%150--7.45%--
02/192132192132190%1,050--7.45%--
02/18219219219219-0.3%150--7.84%--
02/172202202202200%750--7.56%--
02/16222222220220+6.8%750--7.56%--
02/15226226206206-11.71%3,300--13.81%--
02/12233233233233-1.41%450--2.37%--
02/10237237237237-0.56%1,050--0.98%--
02/08240240238238-2.19%450--0.42%--
02/05237243237243+2.53%1,050-+2.24%--
02/04237237237237-2.47%450-+0.14%--
02/03240243240243+1.39%900-+3.11%--
02/022402402402400%150-+2.56%--
02/01247253240240-2.96%2,850-+3%--
01/29253253247247+0.27%300-+7.07%--
01/28241247241247-4.64%600-+7.71%--
01/27237259237259+4.86%2,700-+13.45%--
01/26247247247247-2.63%300-+9.63%--
01/25236255236253+7.34%6,750-+13.1%--
01/22236236236236-1.67%1,500-+6.79%--
01/21241241240240-1.91%1,650-+9.09%--
01/20245249245245-2.13%750-+11.72%--
01/19245250244250+1.63%1,800-+15.21%--
01/18253253240246+5.73%6,150-+14.42%--
01/15232233232233+0.87%900-+9.23%--
01/142342342312310%1,800-+8.81%--
01/13233233230231-0.57%1,200-+9.32%--
01/12230232230232+1.46%4,350-+10.48%--
01/08223229221229+2.39%1,800-+9.41%--
01/07227227223223+0.3%1,200-+7.89%--
01/06226229223223-1.47%600-+8.09%--
01/05232232226226-0.88%1,950-+10.78%--
01/04231231226228+0.88%10,050-+12.32%--
2009
12/30227230223226+2.73%1,050-+11.88%--
12/29208223208220+6.11%3,300-+9.45%--
12/28204207204207+1.63%8,400-+3.67%--
12/25207207204204+0.99%2,100-+2%--
12/24205207201202+0.33%6,600-+0.5%--
12/22200201200201+0.67%4,650-+0.17%--
12/21200201200200+0.67%19,500--0.99%--
12/18198200198199-2.93%2,400--2.13%--
12/17200205200205+2.33%450-+0.82%--
12/162052062002000%2,400--1.48%--
12/15202202200200-3.23%2,250--1.96%--
12/14207207199207+2.99%6,900-+0.81%--
12/112072072012010%15,000--2.59%--
12/10201201201201-1.63%300--2.59%--
12/092042042012040%6,000--1.45%--
12/082062072042040%1,800--1.45%--
12/07202207201204+0.66%5,250--1.45%--
12/042032032032030%4,500--2.56%--
12/03201203200203+0.66%3,900--2.56%--
12/02201202201201+7.09%600--3.67%--
12/011881881881880%3,000--10.48%--
11/301871881871880%750--11.32%--
11/27190190183188-6%1,950--11.74%--
11/262002002002000%3,150--6.98%--
11/25197203197200+1.35%2,400--7.41%--
11/24197197191197-2.63%2,700--9.48%--
11/20194203194203-0.33%1,050--7.46%--
11/19207207203203-5.57%1,050--7.58%--
11/18207215207215-0.31%1,500--2.56%--
11/17210216210216-0.31%450--2.26%--
11/16219219217217-0.61%750--1.96%--
11/13218218218218+4.81%300--1.36%--
11/12213215208208-2.5%900--6.31%--
11/112132132132130%150--4.33%--
11/10217217213213-6.98%600--5.19%--
11/09224229224229+3.93%2,400-+1.47%--
11/06221221221221+3.12%150--2.79%--
11/052142142142140%300--6.14%--
11/042152152132140%1,500--6.96%--
11/022152152142140%2,250--7.76%--
10/29213214213214+0.31%300--8.55%--