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→2
201710/1, 株式併合 2→1
2010
03/31471473469470+0.21%12,000216億261万0%23.770.52
03/30464470464469+1.3%25,000--0.21%--
03/29455464455463-0.64%9,000--1.49%--
03/26458466458466+1.3%14,000--0.85%--
03/25458466455460-4.56%91,000--2.13%--
03/24485485482482+0.42%11,000-+2.55%--
03/23479480478480+0.42%10,000-+2.35%--
03/19476479475478+0.42%26,000-+2.36%--
03/18478478476476-0.42%4,000-+2.15%--
03/17480480476478-0.21%9,000-+2.58%--
03/16477479477479+0.42%3,000-+2.79%--
03/15481481472477+0.85%11,000-+2.36%--
03/12473475472473-0.42%9,000-+1.5%--
03/11471475471475+0.85%5,000-+1.71%--
03/10471472471471-0.63%5,000-+0.86%--
03/09484484474474-1.86%11,000-+1.28%--
03/08475484475483+2.77%6,000-+3.21%--
03/05455470455470+1.51%10,000-+0.43%--
03/04468468463463-1.28%23,000--1.07%--
03/03469469465469+0.21%16,000-0%--
03/02459468459468+2.86%10,000--0.43%--
03/01447455447455+1.79%10,000--3.4%--
02/26453458440447-2.83%36,000--5.5%--
02/25459461452460-1.29%10,000--3.16%--
02/24472475466466-1.89%30,000--2.31%--
02/23471475471475+1.71%7,000--0.84%--
02/22460475460467+1.52%20,000--2.91%--
02/19462469457460-0.43%13,000--4.56%--
02/18466466461462+1.32%7,000--4.55%--
02/17460464456456+0.22%8,000--6.17%--
02/16457457445455+1.11%6,000--6.95%--
02/15450450450450-0.22%3,000--8.35%--
02/12462462450451-3.43%33,000--8.52%--
02/10472473467467-1.48%15,000--5.66%--
02/09471475471474-0.42%10,000--4.44%--
02/08476484473476-1.65%17,000--4.23%--
02/05492492482484-1.63%13,000--2.81%--
02/04486493486492+1.23%12,000--1.2%--
02/03482489480486-0.21%20,000--2.41%--
02/02478487477487+2.1%21,000--2.21%--
02/01476477475477+0.42%18,000--4.22%--
01/29477487474475-1.04%19,000--4.81%--
01/28480484477480-0.21%9,000--3.81%--
01/27490490481481-1.84%10,000--3.8%--
01/26491498489490-0.2%15,000--2%--
01/25490491490491-2.58%5,000--1.8%--
01/22513513503504-1.75%28,000-+1%--
01/215035145035130%12,000-+3.22%--
01/20512513512513+0.2%2,000-+3.64%--
01/19510512510512+0.39%13,000-+4.07%--
01/185055135055100%8,000-+4.08%--
01/15515515510510-0.97%2,000-+4.51%--
01/14514515513515+0.78%16,000-+5.75%--
01/135155155055110%12,000-+5.36%--
01/12511512510511+0.79%17,000-+5.58%--
01/08507507505507+0.6%11,000-+5.19%--
01/07490504490504-0.2%11,000-+4.78%--
01/06506508504505+0.8%21,000-+5.65%--
01/05500503499501+0.6%5,000-+5.47%--
01/04495498495498+0.61%16,000-+5.29%--
2009
12/30498498495495+1.43%9,000-+5.32%--
12/29499499487488+0.41%15,000-+4.27%--
12/28478488478486-0.41%11,000-+4.52%--
12/25486488485488-0.61%5,000-+5.4%--
12/244914924914910%16,000-+6.51%--
12/224944944914910%15,000-+6.97%--
12/21494494481491-0.61%6,000-+7.44%--
12/18489494489494+1.44%15,000-+8.57%--
12/17488488486487+0.83%18,000-+7.51%--
12/16476485476483+2.99%25,000-+7.1%--
12/15475479466469+1.52%77,000-+4.22%--
12/14453462452462+2.21%41,000-+2.67%--
12/11450457449452+0.67%43,000-+0.67%--
12/10461461448449-2.39%16,000--0.22%--
12/09463463453460-0.65%23,000-+2%--
12/08472472462463-1.7%16,000-+2.43%--
12/07477477470471-0.42%27,000-+4.2%--
12/04478479473473-1.05%33,000-+4.88%--
12/03470478470478+2.58%42,000-+5.99%--
12/02471478465466-1.06%36,000-+3.56%--
12/01453471449471+5.13%33,000-+4.43%--
11/30433450433448+3.94%18,000--0.67%--
11/27440440430431-1.6%19,000--4.65%--
11/26431440431438+0.92%25,000--3.52%--
11/25434434430434+0.93%17,000--4.62%--
11/24433436430430+0.47%10,000--5.91%--
11/20419429414428-0.23%21,000--6.55%--
11/19421429417429-1.61%9,000--6.74%--
11/184274364274360%22,000--5.63%--
11/17440442430436-1.58%19,000--6.03%--
11/16453453443443-1.34%13,000--4.94%--
11/134534534484490%10,000--4.06%--
11/12449450449449+3.94%8,000--4.26%--
11/11444452432432-5.88%21,000--8.28%--
11/10448466448459+0.22%17,000--3.16%--
11/09458458457458+1.1%9,000--3.78%--
11/06471473451453-4.23%18,000--5.23%--
11/054774774684730%34,000--1.66%--
11/04471473471473+0.42%17,000--2.07%--
11/02469476469471+1.07%12,000--2.69%--