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
20241/1, 株式分割 1→2
201610/1, 株式併合 5→1
2010
03/31523525520520-0.95%117,200563億5736万-1.7%16.261.08
03/30525525523525+0.48%92,800--0.76%--
03/29530533520523-3.69%175,200--1.04%--
03/26538543538543+0.93%198,800-+2.75%--
03/25543543538538-0.46%125,200-+1.99%--
03/24540543535540+0.93%176,800-+2.86%--
03/23538540535535-0.93%78,400-+2.1%--
03/19533540533540+1.41%165,600-+3.25%--
03/18530535528533+0.47%136,000-+2.01%--
03/17530533528530+0.47%114,800-+1.73%--
03/16525535525528+0.48%134,000-+1.44%--
03/15538538525525-1.87%181,200-+1.16%--
03/125335355305350%179,600-+3.28%--
03/11533535528535+0.94%144,400-+3.48%--
03/105305385285300%107,200-+2.71%--
03/09535540530530-0.93%198,000-+3.11%--
03/08540543535535-0.47%104,000-+4.29%--
03/05528540528538+2.87%254,800-+5.19%--
03/04528528523523-0.95%82,000-+2.45%--
03/03528533525528-0.47%75,600-+3.63%--
03/02523533520530+1.92%311,200-+4.54%--
03/01513520513520+0.97%92,000-+2.77%--
02/265155235135150%201,600-+1.98%--
02/25518520513515+0.49%134,400-+1.98%--
02/245105185085130%153,200-+1.69%--
02/23515515510513-0.49%41,200-+1.69%--
02/22510515508515+0.98%152,000-+2.39%--
02/19515515510510-0.49%48,000-+1.39%--
02/18510518508513+0.49%82,800-+2.09%--
02/17508513508510+0.99%94,000-+1.59%--
02/16508510503505-0.98%95,200-+0.8%--
02/15518518508510-1.92%141,200-+1.8%--
02/12513520513520+1.46%209,200-+4%--
02/10515520510513+3.02%308,400-+2.71%--
02/09500503498498-1%103,200--0.1%--
02/08500505500503+0.5%68,400-+0.9%--
02/05500505500500-0.99%55,600-+0.6%--
02/04503508503505+0.5%98,800-+1.61%--
02/03500505500503+0.5%90,800-+1.31%--
02/02498503495500+0.5%81,600-+1.01%--
02/01493498490498+1.02%88,400-+0.51%--
01/294934984934930%119,600--0.51%--
01/28495498493493-0.51%77,600--0.3%--
01/274934984904950%180,400-+0.2%--
01/26500503495495-1%60,000-+0.2%--
01/255005034985000%53,600-+1.21%--
01/22500505498500-0.99%125,200-+1.21%--
01/21503508503505+0.5%102,400-+2.43%--
01/20503505500503+0.5%104,000-+2.13%--
01/195035055005000%108,000-+1.83%--
01/185005034985000%91,600-+1.83%--
01/15503503498500-0.5%146,400-+2.04%--
01/14500503498503+0.5%117,200-+2.55%--
01/13495500493500+1.01%110,800-+2.25%--
01/12490495490495+0.51%123,600-+1.23%--
01/08490493488493+0.51%104,400-+0.92%--
01/07488490488490+0.51%73,600-+0.41%--
01/06488490488488-1.02%77,600--0.1%--
01/05493493490493+1.03%36,800-+0.92%--
01/044854934854880%59,600-+0.1%--
2009
12/30493493488488-1.02%57,200-+0.1%--
12/29490493488493+0.51%46,800-+1.13%--
12/28490495490490+0.51%59,200-+0.82%--
12/25490490488488-1.02%66,400-+0.31%--
12/24488493488493+1.55%62,400-+1.55%--
12/22488490485485-0.51%64,400-0%--
12/21493493485488-1.02%50,800-+0.52%--
12/184934934904930%45,600-+1.55%--
12/17490495488493+0.51%118,800-+1.55%--
12/16485490485490+1.03%81,600-+1.03%--
12/154854884804850%131,600-0%--
12/14483485480485+0.52%96,800-0%--
12/11485485480483-0.52%310,800--0.52%--
12/10485488485485-0.51%124,400-0%--
12/09485490483488+0.52%128,800-+0.52%--
12/08485488483485+0.52%90,800-0%--
12/07488490480483-1.03%143,200--0.52%--
12/04493493483488-1.02%88,000-+0.52%--
12/03488493488493+1.55%109,600-+1.76%--
12/02493493483485-1.02%126,800-+0.21%--
12/014854934854900%145,600-+1.24%--
11/30480490478490+2.08%196,400-+1.24%--
11/274754804754800%116,000--0.83%--
11/26480480478480-0.52%77,600--0.83%--
11/25480483475483+1.58%112,800--0.31%--
11/24483483475475-1.55%114,000--1.86%--
11/20478483475483+1.05%94,000--0.31%--
11/19480480475478-0.52%55,600--1.34%--
11/184784804754800%67,600--0.83%--
11/17485488478480-1.54%102,800--0.83%--
11/16488488485488-0.51%86,400-+0.72%--
11/134904934884900%143,600-+1.24%--
11/12490493485490+0.51%152,400-+1.24%--
11/11488490485488+0.52%102,000-+0.72%--
11/10488490485485-0.51%68,400-+0.21%--
11/094884884854880%44,400-+0.72%--
11/06485488480488+0.52%111,600-+0.52%--
11/054854884834850%62,000-0%--
11/04485485483485+0.52%68,000--0.21%--
11/024804834784830%67,200--0.72%--