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
20244/1, 株式分割 1→2
2010
03/31384386380386+1.45%943,400909億5086万+3.21%10.860.91
03/30378382376381+1.6%672,800-+1.74%--
03/29373375372375+0.27%600,200-+0.4%--
03/26375375371374+0.54%696,400-+0.13%--
03/253713733693720%594,600--0.4%--
03/24372373369372+0.27%435,000--0.4%--
03/23374375369371-0.8%614,200--0.67%--
03/19374374371374+0.27%578,200-+0.13%--
03/18373376371373+0.4%600,200--0.13%--
03/17373373369371+0.41%820,200--0.54%--
03/16372374370370-0.4%814,200--1.2%--
03/15369372369371+0.54%755,200--1.07%--
03/12370372366369-0.14%1,236,200--1.86%--
03/11371375368370-0.4%1,335,200--2.25%--
03/10374375371371-0.67%384,000--2.11%--
03/09376378373374-1.19%560,200--1.71%--
03/08382382377378+1.07%383,400--0.79%--
03/05372376371374+1.77%551,000--2.09%--
03/04372374365368-1.61%862,400--4.05%--
03/03380380373374-1.32%464,400--2.73%--
03/02376380375379+0.26%464,000--1.69%--
03/01374383373378+0.13%613,600--2.2%--
02/263743783713770%821,400--2.58%--
02/25379380374377+0.53%523,000--3.08%--
02/24377379375375-0.53%443,800--3.85%--
02/23377381374377+0.53%672,800--3.58%--
02/22371383371375+2.46%585,000--4.58%--
02/19372375366366-2.53%550,200--7.11%--
02/18366378366376+0.67%770,400--5.18%--
02/17372373368373+1.77%529,800--6.28%--
02/16374377365367-2.66%853,800--8.38%--
02/15379381374377+0.67%709,400--6.34%--
02/12369377367374-0.53%1,020,600--7.2%--
02/10392392372376-4.2%1,253,800--7.16%--
02/09388394387393-0.38%605,200--3.33%--
02/08396399393394-0.63%644,600--2.96%--
02/05402406394397-3.06%596,800--2.34%--
02/04410411404409+1.11%388,800-+0.74%--
02/03399408399405+1.51%374,400--0.37%--
02/02396401395399+0.25%550,600--1.6%--
02/01404405395398-0.25%566,800--1.85%--
01/29403405398399-1.12%390,400--1.36%--
01/28403406399403+0.88%332,800-0%--
01/27399404394400+1.01%548,800--0.62%--
01/26401405395396-0.63%618,400--1.62%--
01/25403403398398-1.24%509,600--0.75%--
01/22411411400403-1.95%801,600-+0.5%--
01/214074144014110%1,037,400-+2.75%--
01/204144154104110%383,600-+3.01%--
01/19408414397411+0.24%566,000-+3.27%--
01/18413415409410-0.61%472,600-+3.27%--
01/15423423410413-1.43%658,200-+4.17%--
01/14414420414419+0.48%354,000-+5.95%--
01/13420424413417-0.83%807,000-+5.98%--
01/12423427419420+0.24%697,200-+7.14%--
01/08412421411419+1.33%585,200-+7.16%--
01/07416418413414-0.6%580,000-+6.3%--
01/06412417409416+2.59%761,400-+7.22%--
01/05409411403406+1.63%845,800-+5.05%--
01/04408408398399+1.53%465,600-+3.91%--
2009
12/30398398391393+0.13%456,800-+2.61%--
12/29399399393393-0.76%496,000-+2.75%--
12/28394400393396+1.02%597,800-+3.53%--
12/25389397388392+1.03%647,800-+2.76%--
12/24384389383388+2.24%773,000-+1.71%--
12/22383384377379-1.04%588,800--0.26%--
12/21379385377383+1.32%786,600-+0.52%--
12/18380380374378-0.26%866,600--0.79%--
12/17383386379379-2.19%1,461,000--0.52%--
12/16391399384388+0.13%798,800-+1.71%--
12/153973973843870%760,600-+1.57%--
12/14380389376387+1.04%525,400-+1.57%--
12/11375385374383+0.92%1,132,800-+0.52%--
12/10374385373380-0.91%841,400--0.65%--
12/09380386380383-0.52%765,800-0%--
12/08383387381385-0.26%657,200-+0.26%--
12/07385388383386+0.92%410,800-0%--
12/04384385379383-1.54%666,400--1.16%--
12/03388392383389+1.04%533,000-+0.13%--
12/02372387370385+0.65%754,200--1.41%--
12/01373382367382+2.55%731,800--2.3%--
11/30372376362373+1.22%764,000--5.22%--
11/27368372364368+0.14%687,400--6.84%--
11/26361371361368-0.94%857,400--7.43%--
11/25372373367371-0.93%971,800--7.02%--
11/24378380372375-0.79%1,266,800--6.61%--
11/20373379372378-0.13%950,200--6.56%--
11/19378383372378-0.92%855,200--6.67%--
11/18373385373382+1.06%813,200--6.27%--
11/17389392377378-4.19%1,473,000--7.7%--
11/16390399381394-0.25%1,315,600--3.9%--
11/13383401375395+3.81%2,012,600--3.89%--
11/12377390376381+3.54%1,710,800--7.65%--
11/11380387362368-4.55%2,261,600--11.02%--
11/10388392384385-1.66%1,151,000--7.45%--
11/09391396388392+0.38%620,000--6.34%--
11/06395395387390-2.86%879,200--6.92%--
11/05415416395402-3.72%1,695,800--4.86%--
11/04409419406417+0.97%428,400--1.42%--
11/02415417410413-1.08%553,000--2.59%--