株価チャート

2009/10/19～2010/03/31

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
20234/1, 株式分割 1→4
20224/1, 株式分割 1→2
201810/1, 株式併合 10→1
2010
03/31150153149150-3.23%42,40013億6416万+14.5%5.170.68
03/30158158150155-4.62%161,600-+19.23%--
03/29143185143163+22.64%1,629,600-+25.97%--
03/26130133130133+1.92%3,200-+4.33%--
03/25131131129130-0.95%4,000-+2.36%--
03/24131133131131-1.87%2,400-+3.35%--
03/23131134131134+1.9%4,800-+5.31%--
03/19133133131131+0.96%4,800-+3.35%--
03/18133133130130-0.95%6,400-+2.36%--
03/17128131128131+3.96%8,000-+3.35%--
03/16128128126126+1%4,800--0.59%--
03/151291291251250%10,400--2.34%--
03/12125125125125-0.99%800--2.34%--
03/11126126126126+1%800--2.13%--
03/081251251251250%13,600--3.1%--
03/051291291251250%16,000--3.85%--
03/041251251241250%4,000--4.58%--
03/031251251251250%8,800--4.58%--
03/021261261251250%4,000--5.3%--
03/01125126125125+1.01%4,000--5.3%--
02/261251251241240%2,400--6.95%--
02/25125126124124-1%5,600--7.65%--
02/24126126125125-0.99%3,200--6.72%--
02/231251261251260%8,000--6.48%--
02/22129129126126-0.98%9,600--6.48%--
02/19130130128128+0.99%3,200--5.56%--
02/181291291241260%8,800--7.17%--
02/17125126125126-0.98%4,000--7.17%--
02/161281281281280%1,600--6.25%--
02/15133133128128-3.77%21,600--6.25%--
02/12134134131133-0.93%14,400--3.28%--
02/101331351331340%9,600--2.37%--
02/09131134131134+1.9%3,200--1.65%--
02/08129131129131-2.78%3,200--4.2%--
02/05136138135135-1.82%12,800--1.46%--
02/04138138136138-0.9%10,400-+0.36%--
02/03141141139139-1.77%9,600-+1.28%--
02/02144148140141+1.8%22,400-+3.1%--
02/01141141139139-1.77%5,600-+1.28%--
01/29138144138141+0.89%21,600-+3.1%--
01/281401411391400%7,200-+2.94%--
01/27138141138140+0.9%10,400-+3.7%--
01/26140140139139-0.89%3,200-+2.78%--
01/25140140138140-0.88%6,400-+4.48%--
01/22141141140141+0.89%5,600-+5.41%--
01/211411411401400%7,200-+5.26%--
01/20139144138140+3.7%16,800-+5.26%--
01/19135135135135+0.93%3,200-+2.27%--
01/181341401341340%18,400-+2.1%--
01/151351351341340%2,400-+2.1%--
01/14133134133134-1.83%2,400-+2.88%--
01/13130136130136+4.81%3,200-+4.81%--
01/12136136130130-3.7%4,800-+0.78%--
01/07134135134135+1.89%4,000-+4.65%--
01/06131133130133+0.95%11,200-+2.71%--
01/05134138131131-0.94%8,800-+2.54%--
01/04135135133133-1.85%4,000-+3.52%--
2009
12/30138138135135-1.82%4,000-+5.47%--
12/29140140138138-0.9%5,600-+7.42%--
12/28139139134139+0.91%13,600-+8.4%--
12/25140140138138-0.9%11,200-+7.42%--
12/24138141138139+2.78%9,600-+9.25%--
12/22135135133135-0.92%10,400-+6.3%--
12/21131139131136+7.92%20,000-+7.28%--
12/181261261261260%3,200--0.59%--
12/17129130123126+1%19,200--0.59%--
12/16125125125125-0.99%6,400--2.34%--
12/15126126126126+3.06%1,600--2.13%--
12/14124124123123-5.77%5,600--5.77%--
12/08125130125130+5.05%4,000--0.76%--
12/071241241241240%1,600--6.25%--
12/03126126123124+1.02%4,000--6.95%--
12/02123123123123+1.03%4,800--7.89%--
12/011211211211210%8,800--9.51%--
11/27121121121121-1.02%800--10.19%--
11/26123123123123-2%6,400--9.93%--
11/24125125125125+2.04%800--8.76%--
11/20131131123123+1.03%3,200--11.23%--
11/19123123115121-1.02%9,600--12.77%--
11/18120125120123-2.97%5,600--12.5%--
11/17128128124126-4.72%7,200--9.82%--
11/161331331251330%7,200--6.03%--
11/13136136129133-1.85%4,800--6.03%--
11/111351351351350%800--4.26%--
11/10135135135135+1.89%1,600--3.57%--
11/09133133133133+0.95%1,600--5.36%--
11/061311311301310%8,000--5.58%--
11/05133133131131-1.87%13,600--5.58%--
11/04138138134134-2.73%12,000--3.78%--
11/02135138134138-2.65%12,000--1.08%--
10/30151154135141-2.59%77,600-+1.62%--
10/29153153145145-4.13%19,200-+4.32%--
10/28151154150151+0.83%17,600-+9.6%--
10/27144150144150+2.56%13,600-+8.7%--
10/26149149145146-2.5%12,800-+5.98%--
10/23154154146150+3.45%13,600-+8.7%--
10/221411451411450%1,600-+5.07%--
10/21149149140145-3.33%23,200-+5.84%--
10/20150150150150+3.45%3,200-+9.49%--
10/191451451451450%1,600-+5.84%--