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
202112/1, 株式分割 1→4
20186/1, 株式分割 1→4
20134/1, 株式分割 1→100
2010
03/3144474243+0.15%20,065,600157億7730万+37.7%46.42.53
03/3038433843+16.38%18,592,000-+42.08%--
03/2936373637+2.81%3,118,400-+26.29%--
03/2637373536-2.56%3,960,000-+22.84%--
03/25373737370%3,192,000-+26.08%--
03/2437383637-2.01%5,857,600-+30.58%--
03/2338393737+2.93%8,630,400-+33.26%--
03/1935363436+2.65%9,366,400-+34.26%--
03/1838383535+2.91%23,576,000-+30.79%--
03/1732343234+14.61%7,704,000-+31.97%--
03/1628302830+8.86%4,419,200-+15.14%--
03/1527282728+3.41%1,969,600-+5.77%--
03/1226272627+1.55%1,084,800-+2.28%--
03/1126262626+0.24%756,800-+0.72%--
03/1026262626+0.48%638,400-+0.48%--
03/0926262626+0.24%436,800-0%--
03/08262626260%832,000--0.24%--
03/0526262626+0.36%456,000--0.24%--
03/0426262626-0.72%683,200--0.6%--
03/03262626260%835,200-+0.12%--
03/0226262626+0.85%467,200-+0.12%--
03/0126262626-0.36%486,400--0.72%--
02/2626262626-0.24%116,800--0.36%--
02/2526262626+0.73%286,400--0.12%--
02/2426262626-0.84%214,400--0.84%--
02/23262626260%371,200-0%--
02/2226262626+2.21%345,600-0%--
02/1926262525-0.85%280,000--2.16%--
02/18262626260%198,400--1.32%--
02/1726262626+0.12%289,600--1.32%--
02/1626262626-0.61%105,600--1.44%--
02/1526262626+0.12%369,600--0.84%--
02/1226262626+0.73%708,800--0.96%--
02/1026262626-0.49%337,600--1.68%--
02/0926262626-0.84%401,600--1.2%--
02/0826262626-0.24%478,400--0.36%--
02/0526262626-0.72%406,400--0.12%--
02/0426262626+0.36%600,000-+0.6%--
02/0326262626+0.36%256,000-+0.24%--
02/02262626260%260,800--0.12%--
02/0126262626-0.6%596,800--0.12%--
01/2926262626-0.24%248,000-+0.48%--
01/2826262626+0.24%272,000-+0.72%--
01/2726262626-0.24%368,000-+0.48%--
01/2626262626-0.12%502,400-+0.72%--
01/2526262626-0.12%460,800-+0.84%--
01/22262626260%230,400-+0.96%--
01/2126262626+0.24%385,600-+0.96%--
01/2026262626-0.12%424,000-+0.72%--
01/19262626260%180,800-+0.84%--
01/1826262626-0.12%310,400-+0.84%--
01/1526262626+0.24%432,000-+0.96%--
01/1426262626-0.12%230,400-+0.72%--
01/1326262626+0.48%254,400--2.89%--
01/1226262626-0.36%657,600--3.36%--
01/0826262626-0.24%337,600--3.01%--
01/0726262626-0.47%516,800--2.78%--
01/0627272626+0.24%195,200--2.31%--
01/0527272626+0.36%177,600--2.55%--
01/0427272626-0.47%433,600-+0.84%--
2009
12/3026272626-0.24%201,600-+1.32%--
12/2926272626-0.82%304,000-+1.56%--
12/2826272627+0.71%275,200-+2.4%--
12/2527272626-0.47%416,000-+1.68%--
12/2427272627+0.24%297,600-+2.16%--
12/2227272627-1.28%534,400-+1.92%--
12/2127272727-1.26%1,078,400-+3.25%--
12/1827272727+0.81%604,800-+4.57%--
12/1727272727-0.46%257,600-+3.73%--
12/1627272727+1.4%776,000-+4.21%--
12/1527272627+1.18%918,400-+2.76%--
12/1426262626+0.84%329,600-+1.56%--
12/1126262626-0.48%608,000-+0.72%--
12/1026272626-0.47%296,000-+1.2%--
12/0927272626-0.24%441,600-+1.68%--
12/0827272627-0.82%312,000-+1.92%--
12/0727272727-0.81%238,400-+2.76%--
12/0427272627-0.46%804,800-+3.61%--
12/0327272727+2.12%569,600-+4.09%--
12/0227272627+0.47%345,600-+1.92%--
12/0126262626+1.69%556,800-+1.44%--
11/3025262526+1.97%304,000--0.24%--
11/2726262525-1.21%372,800--2.16%--
11/2626262626-0.36%256,000--0.96%--
11/2526262526-0.36%340,800--0.6%--
11/2426262626+1.72%502,400--3.94%--
11/2025262526+1.24%435,200--5.56%--
11/1925252525+0.5%532,800--6.71%--
11/1825252525+0.75%512,000--7.18%--
11/1725252525-0.38%444,800--7.87%--
11/1625252525-1.72%339,200--7.52%--
11/1326262525-1.57%417,600--5.9%--
11/1226262626+1.23%476,800--4.4%--
11/1125262526+1.75%528,000--5.56%--
11/1025252525-0.74%769,600--7.18%--
11/0926262525-2.65%539,200--6.48%--
11/0626262626-2.01%635,200--3.94%--
11/0527272626-0.7%555,200--5.47%--
11/0427272727-1.16%192,000--4.8%--
11/0227272727-0.23%432,000--3.68%--