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
20228/1, 株式分割 1→2
201810/1, 株式併合 10→1
2010
03/31345350345345+2.99%36,40053億3963万+6.15%11.030.27
03/303403453353350%37,600-+3.72%--
03/29340340330335-1.47%5,600-+4.04%--
03/26335340330340+3.03%17,200-+6.25%--
03/25330330320330-1.49%40,400-+3.45%--
03/24340345325335-1.47%39,600-+5.35%--
03/233503503353400%23,200-+7.26%--
03/19335340330340+3.03%27,600-+7.59%--
03/18340350330330-1.49%47,600-+4.76%--
03/17330335325335+1.52%24,200-+6.69%--
03/16335335330330-1.49%30,400-+5.43%--
03/15340375330335+3.08%291,800-+7.37%--
03/12320330310325+3.17%72,400-+4.5%--
03/113203203103150%15,000-+1.29%--
03/103153203053150%74,200-+1.29%--
03/093203203153150%6,000-+1.61%--
03/083203253153150%10,600-+1.61%--
03/05305315305315+3.28%15,000-+1.61%--
03/04310320305305-3.17%22,600--1.61%--
03/033103153053150%16,000-+1.61%--
03/02320320310315-1.56%8,600-+1.61%--
03/01315320315320+3.23%7,000-+2.89%--
02/263103153103100%16,800--0.32%--
02/253103103053100%19,800--0.64%--
02/24305310300310+1.64%11,200--0.96%--
02/233053103053050%8,600--2.87%--
02/22310315305305+1.67%26,600--3.48%--
02/19305305300300-3.23%14,400--5.36%--
02/183103103053100%6,800--2.82%--
02/173103153103100%7,800--3.13%--
02/16305310300310+1.64%6,800--3.43%--
02/15315315305305-1.61%4,800--5.28%--
02/12310310310310-1.59%9,000--4.02%--
02/103253303103150%22,800--2.78%--
02/09305315300315+5%32,600--2.78%--
02/08300305295300-1.64%13,000--7.41%--
02/05310315305305-3.17%10,200--6.15%--
02/04330330315315-1.56%13,800--3.08%--
02/03315325315320+4.92%16,600--1.54%--
02/023153153053050%6,600--6.15%--
02/013003103003050%16,000--6.15%--
01/29310310305305-3.17%9,800--6.15%--
01/28315320310315+3.28%19,800--3.08%--
01/27300315300305-6.15%100,400--5.86%--
01/26335335325325-2.99%5,200-+0.31%--
01/25320335320335+3.08%21,200-+3.72%--
01/22330330325325-2.99%16,000-+0.93%--
01/21330335330335-1.47%11,200-+4.36%--
01/203403403353400%21,800-+5.92%--
01/19340345330340+1.49%49,800-+6.58%--
01/18350350335335-2.9%21,600-+5.35%--
01/15345345340345+1.47%11,200-+8.49%--
01/14335345335340+1.49%14,000-+6.92%--
01/13340350335335-1.47%51,400-+5.68%--
01/123403403303400%19,800-+7.26%--
01/08345345330340+1.49%10,200-+7.59%--
01/07340345325335+1.52%19,400-+6.35%--
01/06320340315330+6.45%32,800-+4.76%--
01/053153153103100%10,200--1.27%--
01/04325325295310-4.62%20,600--1.27%--
2009
12/30335335325325+1.56%18,400-+3.5%--
12/29320320315320+3.23%10,000-+2.24%--
12/283103153103100%7,400--0.96%--
12/253203203053100%22,200--0.64%--
12/24300310300310+3.33%17,400--0.64%--
12/223053103003000%9,400--3.85%--
12/21300310300300-1.64%35,600--4.15%--
12/183003153003050%15,800--3.17%--
12/17300310295305+1.67%16,600--3.48%--
12/16300310295300-1.64%23,800--5.36%--
12/15315315305305-1.61%6,000--4.39%--
12/14310315310310-1.59%9,400--3.43%--
12/11310315305315+1.61%17,000--1.87%--
12/10310315305310-1.59%8,600--3.73%--
12/09330330315315-5.97%18,200--2.48%--
12/083353403353350%15,000-+3.4%--
12/07335335330335+3.08%8,000-+3.4%--
12/04335340325325-1.52%35,800-0%--
12/03320330320330+6.45%12,600-+1.23%--
12/02330340310310-4.62%26,000--5.2%--
12/013203353203250%5,600--1.22%--
11/30305325305325+6.56%6,000--1.81%--
11/273003053003050%11,400--8.13%--
11/26320320305305-3.17%10,200--8.68%--
11/25310315310315+3.28%14,800--6.25%--
11/243003053003050%9,200--9.76%--
11/20300310295305+3.39%19,600--10.29%--
11/19300300285295-1.67%16,400--13.49%--
11/18315315300300-6.25%12,600--12.54%--
11/17330330280320-4.48%19,200--6.98%--
11/16340345335335-1.47%6,400--2.9%--
11/13335345335340+1.49%18,400--1.73%--
11/123353403353350%8,400--2.9%--
11/11345345335335-1.47%5,800--2.62%--
11/10345345330340-1.45%11,000--1.16%--
11/09340345335345+4.55%4,800-+0.88%--
11/06340340330330-1.49%8,600--3.23%--
11/05335340330335-1.47%6,800--1.76%--
11/04330340330340+3.03%11,200--0.29%--
11/02330335325330-4.35%12,400--2.94%--