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
202310/1, 株式分割 1→5
201710/1, 株式併合 10→1
2010
03/31468474464472+0.85%234,500230億3737万+10.8%6.280.43
03/30464468456468+1.3%305,000-+10.38%--
03/29464472462462-3.75%285,500-+9.74%--
03/26468484466480+2.13%626,000-+15.11%--
03/254684724604700%459,000-+13.8%--
03/24478482456470-1.26%1,026,000-+15.2%--
03/23472484466476+5.31%2,218,000-+17.82%--
03/19406454404452+11.88%2,165,000-+13.28%--
03/18406408404404-0.49%90,000-+2.02%--
03/17412412402406+0.5%108,500-+2.78%--
03/164064164044040%264,000-+2.8%--
03/15406408402404+0.5%248,000-+3.32%--
03/12396404394402+0.5%210,500-+3.08%--
03/11400400398400+1.01%93,500-+3.09%--
03/10402404394396-1%303,000-+2.33%--
03/09410412398400-2.44%202,000-+3.63%--
03/08406412404410+1.49%264,500-+6.49%--
03/054044064004040%84,500-+5.48%--
03/04402410400404-0.49%138,000-+6.04%--
03/03408410402406-1.46%270,000-+6.84%--
03/024104184084120%98,500-+8.99%--
03/01414420408412+0.98%207,000-+9.28%--
02/26410418408408-2.39%115,500-+8.51%--
02/25430434404418-0.95%344,500-+11.47%--
02/24404426402422+2.93%509,500-+13.14%--
02/23408414402410+3.02%812,000-+10.22%--
02/22380398372398+10.56%592,500-+7.28%--
02/19372372360360-3.23%73,000--2.96%--
02/18364374362372+2.76%155,500-0%--
02/17362362356362+0.56%67,500--2.69%--
02/163563623563600%76,000--3.49%--
02/15370370358360-1.64%113,000--3.74%--
02/12378378362366-2.66%160,500--2.4%--
02/10372378368376+2.17%114,000-+0.27%--
02/09360376358368+3.37%252,000--1.87%--
02/08358366354356-0.56%139,000--5.07%--
02/05360360354358-2.19%56,000--4.79%--
02/04374374362366-1.08%79,000--2.66%--
02/03374374364370-0.54%53,000--1.86%--
02/02368372364372+2.2%39,000--1.33%--
02/013643723603640%50,000--3.19%--
01/29374374364364-2.15%51,000--3.19%--
01/28370374366372+0.54%37,000--1.06%--
01/27364384364370+1.09%63,500--1.6%--
01/26374378366366-2.14%51,500--2.66%--
01/25384384370374-2.09%102,000--0.27%--
01/22382386378382-1.55%89,000-+1.87%--
01/21378392378388+2.11%60,000-+3.74%--
01/20390390380380-1.04%67,500-+1.6%--
01/19388392384384-1.54%74,500-+2.95%--
01/18396396390390-1.02%41,500-+4.56%--
01/15392396388394+2.07%130,000-+5.91%--
01/14386386376386+0.52%74,000-+3.76%--
01/13388392384384+0.52%72,000-+3.5%--
01/12388390380382-1.04%77,000-+2.96%--
01/08376386376386+2.66%59,500-+4.04%--
01/07374378372376+0.53%46,000-+1.62%--
01/06368376368374+1.63%25,000-+1.36%--
01/05376376368368-0.54%62,500-0%--
01/043743763703700%20,000-+0.54%--
2009
12/30370370366370-1.07%57,500-+0.54%--
12/293723783723740%55,000-+1.63%--
12/28374378372374-1.06%79,000-+1.36%--
12/25364378362378+4.42%154,000-+1.89%--
12/24362362354362+1.12%73,500--2.69%--
12/22362362356358-1.1%72,500--4.02%--
12/213643643623620%52,500--3.72%--
12/18364366358362-0.55%83,500--4.23%--
12/17362368360364+1.11%69,000--4.46%--
12/16364370356360-1.64%92,500--6.25%--
12/15370370364366+0.55%59,000--5.43%--
12/14368370362364-2.15%97,500--6.67%--
12/11374374366372-0.53%79,000--5.34%--
12/10370380368374+1.08%70,500--5.08%--
12/09384384370370-3.14%88,500--6.33%--
12/08382382376382+1.6%103,500--3.78%--
12/07378382374376+2.17%104,500--5.29%--
12/04392392368368-4.17%179,500--7.07%--
12/03378384372384+3.78%123,500--2.78%--
12/02372374366370+1.09%99,000--5.85%--
12/01354370350366+3.98%156,000--6.63%--
11/303503623483520%213,500--9.74%--
11/27348362348352-1.68%129,500--9.74%--
11/26360364356358-3.24%184,000--8.21%--
11/25372378368370-3.65%183,500--4.88%--
11/24398398384384-4%131,500--1.29%--
11/20408434400400-2.44%255,000-+3.09%--
11/19406416402410+0.49%135,500-+5.67%--
11/18404420402408+0.99%197,000-+5.7%--
11/17408416404404-2.42%126,000-+4.94%--
11/16422422408414-3.27%171,000-+7.81%--
11/13430434424428-2.73%170,500-+12.04%--
11/12440446434440+0.46%154,500-+15.79%--
11/11430440424438+0.92%128,500-+15.87%--
11/10446448432434-1.81%197,000-+15.43%--
11/09436450426442+3.76%448,500-+18.18%--
11/06400428400426+7.58%275,000-+14.52%--
11/05404406388396-2.94%172,500-+6.45%--
11/044084203964080%262,000-+9.68%--
11/02386412380408+4.62%396,000-+9.68%--