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
20147/1, 株式分割 1→5
20134/1, 株式分割 1→100
2010
03/311,2821,2881,2701,274-0.93%661,000984億4962万+9.17%75.216.79
03/301,2761,3041,2721,286+0.63%1,258,000-+11.05%--
03/291,2661,2841,2461,278+0.63%1,410,000-+11.32%--
03/261,2261,2701,2181,270+3.93%3,053,500-+11.6%--
03/251,2101,2261,2001,222+1.16%1,646,000-+8.14%--
03/241,2241,2301,1981,208+0.17%2,879,000-+7.57%--
03/231,1641,2061,1561,206+3.61%2,182,000-+8.06%--
03/191,1521,1721,1421,164+1.75%1,387,000-+5.05%--
03/181,1661,1941,1441,144-1.89%2,259,000-+3.72%--
03/171,1461,1681,1321,166+2.64%1,642,500-+6.1%--
03/161,1341,1541,1341,136-0.35%510,500-+3.65%--
03/151,1601,1641,1361,140-2.23%1,041,500-+4.3%--
03/121,1481,1741,1441,166+1.57%1,244,000-+6.48%--
03/111,1561,1661,1381,148-1.03%889,000-+4.55%--
03/101,1681,1841,1561,160-1.36%1,144,500-+5.26%--
03/091,1321,1841,1321,176+3.89%2,536,000-+6.23%--
03/081,1361,1481,1261,132+0.53%971,000-+1.89%--
03/051,1321,1421,1161,126-0.53%1,001,500-+1.08%--
03/041,1461,1781,1301,132-0.53%2,359,000-+1.25%--
03/031,1601,1681,1241,138-2.4%1,846,000-+1.34%--
03/021,1961,2041,1501,166-0.17%3,060,000-+3.19%--
03/011,1641,1981,1461,168+2.1%5,113,500-+3.09%--
02/261,0301,1741,0281,144+13.27%7,133,000-+0.79%--
02/251,0301,0381,0041,010-1.17%1,011,500--11.33%--
02/241,0341,0481,0161,022-0.78%1,308,000--11.13%--
02/231,0461,0521,0301,030-0.96%1,169,500--11.36%--
02/221,0581,0601,0321,040-0.19%884,000--11.41%--
02/191,0981,1041,0401,042-3.16%1,744,500--12.07%--
02/181,0361,0901,0261,076+4.06%1,892,500--10.03%--
02/171,0381,0441,0201,034+0.58%728,500--14.26%--
02/161,0121,0521,0101,028+1.58%1,217,500--15.39%--
02/151,0321,0341,0021,012-2.13%979,000--17.46%--
02/121,0401,0541,0281,034-2.45%951,500--16.48%--
02/101,0861,0921,0561,060-1.67%746,000--15.2%--
02/091,0721,1061,0661,078+1.51%2,224,500--14.85%--
02/081,1161,1201,0621,062-11.2%3,250,000--17.16%--
02/051,2101,2221,1881,196-2.76%1,038,000--7.86%--
02/041,2561,2701,2181,230-1.44%635,000--6.11%--
02/031,2941,2961,2441,248-3.85%970,500--5.67%--
02/021,2621,3061,2321,298+2.2%2,118,000--2.7%--
02/011,2161,2701,1741,270+4.44%1,501,000--5.44%--
01/291,2281,2461,2081,216-0.82%758,000--10.26%--
01/281,2641,2681,2261,226-2.39%798,500--10.51%--
01/271,2841,2881,2461,256-2.79%1,637,500--9.12%--
01/261,2521,2921,2501,292+4.03%1,812,000--7.25%--
01/251,2201,2501,2201,242+0.81%920,000--11.66%--
01/221,2441,2441,2121,232-0.96%1,443,000--13.36%--
01/211,2601,2841,2401,244-3.57%2,162,500--13.49%--
01/201,3201,3241,2841,290-2.27%1,050,000--11.16%--
01/191,3221,3301,3061,320+0.15%666,500--9.9%--
01/181,3401,3481,3161,318-0.15%1,557,000--11.01%--
01/151,3101,3381,2921,320+0.92%1,680,500--11.76%--
01/141,3061,3181,2761,308-1.36%1,384,500--13.15%--
01/131,2801,3261,2801,326+4.41%2,421,000--12.65%--
01/121,3001,3021,2041,270-2.76%3,680,000--16.78%--
01/081,3121,3281,3001,306-0.31%1,627,500--14.97%--
01/071,3301,3621,3001,310-1.95%2,167,000--15.21%--
01/061,3541,3741,3321,336-8.12%2,904,000--13.75%--
01/051,4941,5081,4521,454-2.28%1,080,500--6.13%--
01/041,4721,4961,4721,488+1.64%525,000--3.75%--
2009
12/301,5021,5081,4561,464-1.74%1,053,000--5.12%--
12/291,5501,5541,4841,490-3.87%1,782,000--3.12%--
12/281,5341,5621,5261,550+1.31%1,413,000-+0.98%--
12/251,5221,5601,5081,530+0.13%1,837,000-+0.13%--
12/241,5601,5661,5221,528-1.42%1,630,500-+0.46%--
12/221,6201,6341,5341,550-3.25%2,824,500-+2.38%--
12/211,5481,6061,5241,602+4.57%2,194,000-+6.59%--
12/181,5461,5701,5001,532+0.39%1,898,000-+2.61%--
12/171,6081,6261,5201,526-4.74%2,001,500-+2.62%--
12/161,6641,6761,6001,602-3.49%1,646,500-+8.02%--
12/151,6261,6601,6141,660+2.85%1,476,500-+12.39%--
12/141,6241,6641,6041,614+0.62%1,309,500-+9.8%--
12/111,6581,6721,5961,604-1.47%1,208,000-+9.71%--
12/101,6881,7301,6021,628-4.68%1,507,500-+11.74%--
12/091,7021,7281,6501,708+0.59%2,783,000-+17.55%--
12/081,5621,6981,5621,698+8.29%3,235,000-+17.35%--
12/071,6301,6441,5641,568-2.61%1,842,000-+8.96%--
12/041,5301,6101,5081,610+5.78%2,408,000-+12.27%--
12/031,5361,5641,5061,522-0.39%1,212,500-+6.81%--
12/021,5481,6261,5041,5280%2,806,000-+7.3%--
12/011,4101,5641,4101,528+9.14%3,225,000-+7.53%--
11/301,3781,4081,3661,400+4.32%557,500--1.41%--
11/271,3781,3841,3421,342-3.45%674,500--5.63%--
11/261,3801,4141,3721,390-0.43%721,500--2.52%--
11/251,3841,4081,3701,396+2.95%572,000--1.97%--
11/241,4181,4281,3561,356-3%740,000--4.44%--
11/201,3821,4241,3741,398+1.16%982,000--1.27%--
11/191,3481,4041,3181,382+1.77%1,096,000--2.26%--
11/181,3641,3741,2921,358+1.04%930,000--3.76%--
11/171,3001,3501,2881,344+4.67%1,058,000--4.55%--
11/161,3261,3321,2801,284-4.61%867,000--8.74%--
11/131,3861,3901,3361,346-2.89%680,500--4.4%--
11/121,4441,4561,3761,386-3.08%1,223,000--1.35%--
11/111,4461,4741,4041,430-1.79%1,021,000-+2.29%--
11/101,4961,5141,4401,456-1.62%835,000-+5.05%--
11/091,4141,4841,4101,480+5.56%1,338,000-+7.87%--
11/061,5001,5241,3901,402-5.27%1,923,500-+3.09%--
11/051,5301,5581,4801,480-3.77%671,000-+9.55%--
11/041,5481,5821,5181,538-1.54%1,129,500-+14.78%--
11/021,4541,5681,4321,562+4.55%1,545,000-+17.8%--