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
20234/1, 株式分割 1→2
201510/1, 株式分割 1→2
2010
03/31913915904908+0.14%850,4002771億1783万-0.6%21.170.96
03/30899908898906+0.55%862,800--0.74%--
03/29901906896901-3.09%775,200--1.18%--
03/26930931924930+0.81%1,071,600-+2.09%--
03/25919930914923+0.41%949,600-+1.49%--
03/24914919914919+0.68%389,600-+1.3%--
03/23919923910913-0.54%473,200-+0.83%--
03/19918920913918+0.69%398,800-+1.61%--
03/18920921909911-1.22%890,800-+1.25%--
03/17920929918923+0.41%749,200-+2.96%--
03/16919923918919-0.14%340,400-+3%--
03/15918921913920+0.68%595,600-+3.49%--
03/12928928903914-1.48%2,621,200-+3.25%--
03/11928928923928+0.54%323,200-+5.04%--
03/10924925918923-0.27%317,600-+4.83%--
03/09925930924925-0.13%402,400-+5.47%--
03/08931931921926+0.27%708,000-+5.98%--
03/05909928908924+2.64%818,800-+6.06%--
03/04905909898900-0.69%949,600-+3.69%--
03/03904908893906-0.55%625,200-+4.65%--
03/02920920901911+0.83%473,600-+5.47%--
03/01896908889904+1.26%831,200-+4.84%--
02/268938968818930%908,000-+3.78%--
02/25894898884893-0.14%1,149,200-+3.78%--
02/248868988818940%1,194,800-+4.05%--
02/23890898885894+0.28%791,600-+4.05%--
02/22884894876891+2.3%815,600-+3.88%--
02/19883884866871-1.27%956,800-+1.54%--
02/18873885861883+0.14%954,400-+2.86%--
02/17873884870881+1.73%897,600-+2.71%--
02/16848868848866+1.17%939,200-+0.84%--
02/15848860845856+1.63%958,400--0.32%--
02/12834844829843+2.12%1,112,800--2.15%--
02/10825828819825+0.15%612,800--4.4%--
02/09825830820824-0.45%627,200--4.77%--
02/08835838826828-1.05%466,800--4.56%--
02/05848855835836-2.48%696,400--3.77%--
02/04850860848858+1.48%582,400--1.55%--
02/03846854840845-0.59%535,200--3.21%--
02/02843851840850+0.59%346,000--2.75%--
02/01850850825845-0.59%962,800--3.43%--
01/29850856849850-0.58%442,000--2.97%--
01/28854859848855+0.29%392,000--2.4%--
01/27854861851853-0.15%359,200--2.68%--
01/26858870853854-0.29%589,600--2.54%--
01/25869869854856-1.44%568,800--2.37%--
01/22876879860869-1.84%817,600--0.94%--
01/21871885871885+1.58%730,400-+0.91%--
01/20879879870871-0.57%364,800--0.66%--
01/19878879871876-0.28%296,800--0.09%--
01/18888889875879-0.99%606,000-+0.2%--
01/158888888808880%553,600-+1.2%--
01/14894894884888+0.57%364,400-+1.31%--
01/138838918818830%317,600-+0.86%--
01/12890895880883-0.7%606,400-+0.86%--
01/08891898881889+0.42%830,000-+1.69%--
01/07889891885885-1.26%299,600-+1.26%--
01/06890896888896+1.85%602,800-+2.66%--
01/05891894879880+0.14%345,600-+1.15%--
01/04876889876879+0.14%206,800-+1.24%--
2009
12/30890893875878-1.4%299,600-+1.33%--
12/29895898885890-0.84%466,800-+3.01%--
12/28885898878898+2.57%394,000-+4%--
12/25883883875875-0.57%264,000-+1.63%--
12/24863883863880+2.62%625,600-+2.33%--
12/228658688588580%595,600--0.17%--
12/21860865855858-0.29%277,600--0.17%--
12/18858860853860+0.58%442,000-0%--
12/17873873853855-1.44%514,000--0.58%--
12/16875878860868+0.29%691,200-+0.75%--
12/15873873860865-0.86%407,200-+0.35%--
12/14878880860873-0.57%423,200-+0.98%--
12/11883883868878+1.15%1,644,800-+1.45%--
12/10878885860868-0.57%506,400-+0.17%--
12/098758788658730%311,200-+0.4%--
12/08863878863873+0.29%452,800-+0.17%--
12/07883890860870-0.29%690,800--0.34%--
12/04883883863873-1.41%683,600--0.4%--
12/03865885865885+2.91%772,400-+0.68%--
12/02880880858860-1.99%775,600--2.49%--
12/01848880840878+2.03%1,016,800--0.96%--
11/30818860805860+5.2%1,567,200--3.37%--
11/27813833810818-0.91%996,000--8.56%--
11/26825830815825-0.6%742,000--8.33%--
11/25858858828830-1.78%940,400--8.29%--
11/248458508388450%434,000--7.14%--
11/20853858838845-1.74%543,200--7.55%--
11/19870870850860+0.58%766,800--6.22%--
11/188558638488550%796,800--7.07%--
11/17863863848855-0.58%495,200--7.37%--
11/16875878853860-0.58%1,042,800--7.03%--
11/13860888855865+0.58%1,383,200--6.79%--
11/12880883850860-3.1%1,097,200--7.53%--
11/11903915878888-1.39%1,284,400--4.88%--
11/10910923898900+0.28%1,222,000--3.74%--
11/09915915890898-1.37%559,200--4.22%--
11/069159189009100%841,200--3.19%--
11/05928930905910-1.62%716,000--3.4%--
11/04925928915925-0.8%353,600--1.91%--
11/02925935920933+0.81%811,600--1.11%--