株価チャート

2009/10/27～2010/03/31

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
201210/1, 株式分割 1→100
2010
03/31506510500500-0.99%6,40014億9910万+9.41%22.530.83
03/30500506483505+5.21%6,700-+11.48%--
03/29507507470480-4.95%13,700-+6.67%--
03/26530530500505-3.26%7,100-+12.72%--
03/25514522513522-2.25%7,500-+17.04%--
03/24548549511534-2.55%13,200-+20.27%--
03/23576576532548-4.86%21,800-+24.26%--
03/19650660573576+2.86%106,900-+31.51%--
03/18513560513560+14.29%95,100-+29.33%--
03/17490490490490+16.67%44,300-+14.22%--
03/16420420420420+1.2%400--2.1%--
03/15415417410415-1.19%700--3.71%--
03/12415420410420+2.44%1,500--3.23%--
03/11408415408410-0.24%900--6.18%--
03/09408420408411+0.24%3,900--6.59%--
03/08410430410410-2.38%1,800--7.45%--
03/054204204204200%200--5.83%--
03/044304394204200%2,300--6.25%--
03/03422435420420-3.45%1,400--6.67%--
03/02408435408435+4.82%700--3.76%--
03/01424424415415+2.72%1,500--8.59%--
02/26402404402404+0.5%300--11.4%--
02/254034044024020%2,200--12.42%--
02/24405406402402-0.74%600--12.99%--
02/23399408396405-0.25%4,000--12.9%--
02/22405417405406-2.87%3,500--13.25%--
02/19440440405418-5.22%9,300--11.25%--
02/18455455440441-2%4,200--6.77%--
02/17454460443450-3.85%4,800--5.26%--
02/16468468468468-0.43%200--1.68%--
02/15469470469470+1.18%200--1.26%--
02/10451465451465+3.22%200--2.62%--
02/09449450449450-4.26%400--6.05%--
02/08470470470470-0.21%1,200--2.08%--
02/05475475471471-1.26%1,100--1.88%--
02/04490490477477-0.63%700--0.83%--
02/03495495476480-3.03%500--0.21%--
02/02485495485495+2.06%900-+2.91%--
02/015055054854850%1,500-+0.83%--
01/294854854844850%700-+1.04%--
01/27476485476485+2%200-+1.04%--
01/26477486476476-0.94%1,200--0.94%--
01/25481490480480+1.27%1,800-0%--
01/22472475472474-1.25%700--1.66%--
01/21475480475480+1.48%800--0.83%--
01/20476476472473-1.46%1,400--2.47%--
01/19472480472480+1.69%400--1.44%--
01/18479480472472-0.63%700--3.28%--
01/15471475470475+0.85%1,300--3.06%--
01/14480480471471-1.88%1,000--4.07%--
01/13471480471480-1.03%1,800--2.24%--
01/12470485470485+2.11%1,700--1.42%--
01/08474475474475+0.42%200--3.46%--
01/07476476473473-1.46%400--3.86%--
01/064754804744800%1,500--2.44%--
01/05515515473480-6.8%4,500--2.64%--
01/04504515504515+7.29%1,400-+4.25%--
2009
12/304814824804800%1,200--2.44%--
12/29500500480480-1.64%1,500--2.44%--
12/28489490480488-0.2%700--0.81%--
12/25475489471489+1.88%2,600--0.61%--
12/24480480480480+0.84%1,400--2.44%--
12/22491491473476+1.06%8,200--3.25%--
12/21481481470471-2.08%1,900--4.27%--
12/18485485478481-0.82%1,100--2.24%--
12/17484492484485+0.62%1,500--1.82%--
12/16483489482482-7.31%1,000--2.82%--
12/155105205105200%500-+4.42%--
12/14520520520520+1.96%100-+4%--
12/11510510510510-1.92%200-+0.99%--
12/09520520520520+0.97%200-+1.36%--
12/085155155035150%900--1.34%--
12/07500520500515+3.21%3,000--2.83%--
12/04499499499499+4.18%1,500--7.42%--
12/03475484475479-2.84%2,000--12.59%--
12/02500500481493-1%500--11.96%--
12/01498500498498+4.95%1,500--12.78%--
11/30471475471475+0.53%600--18.33%--
11/27472472472472-5.6%200--20.14%--
11/26500500500500+1.01%300--16.81%--
11/25480495475495+3.13%700--18.85%--
11/24485485480480-1.03%300--22.58%--
11/20478486478485+3.19%1,000--23.02%--
11/19470470470470-6%1,000--26.56%--
11/18475500470500+3.52%2,200--23.31%--
11/17480483476483+1.9%1,300--27.04%--
11/164905144744740%5,800--29.67%--
11/13475484470474-2.07%4,400--30.7%--
11/12517517475484-5.1%10,500--30.26%--
11/11542543501510-5.9%9,600--27.76%--
11/10540560536542+2.26%12,700--24.2%--
11/09540549530530-8.62%37,100--26.69%--
11/06580590580580-7.94%24,000--20.66%--
11/05630630630630-13.7%2,700--14.4%--
11/04730730730730+0.69%1,000--1.22%--
11/02759759725725-1.09%1,200--2.03%--
10/30743743733733-1.21%300--1.21%--
10/29720742720742+2.2%600--0.4%--
10/28735735726726-4.35%200--2.81%--
10/27725759725759-1.43%1,300-+0.93%--