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
20139/1, 株式分割 1→2
20134/1, 株式分割 1→2
20118/1, 株式分割 1→200
2010
03/31426426423424-0.15%598,400977億1946万-1.91%30.669.8
03/30428428424424+0.3%550,400--1.99%--
03/29422426422423-0.15%443,200--2.28%--
03/26425428421424-0.29%1,045,600--2.36%--
03/25429430424425-1.59%925,600--2.07%--
03/24437437430432-0.86%732,000--0.72%--
03/23436437433436+0.29%636,000-+0.14%--
03/19438438432434+0.14%712,000-+0.09%--
03/18438438434434+1.91%1,679,200--0.06%--
03/17426428424426+0.44%527,200--1.93%--
03/16426426423424-0.15%601,600--2.36%--
03/15428429423424-0.73%879,200--2.22%--
03/12423428423428+1.18%933,600--1.72%--
03/11429430420423-1.46%1,505,600--2.87%--
03/10434435426429-1.29%1,011,200--1.44%--
03/09443444434434-2.52%848,800--0.14%--
03/08448448443446+0.56%504,000-+2.68%--
03/05444448441443+0.57%633,600-+2.34%--
03/04443445438441-0.28%384,800-+2%--
03/03437446436442+0.86%668,800-+2.52%--
03/02436438432438+0.72%638,400-+1.89%--
03/014384394344350%452,000-+0.93%--
02/26434439434435-0.85%540,800-+0.93%--
02/25440441437439+0.29%444,800-+1.56%--
02/24438442436438-1.41%642,400-+1.27%--
02/23449451439444+0.71%1,952,000-+2.72%--
02/22438445435441+1.29%1,537,600-+2%--
02/19437438433435-0.29%503,200-+0.69%--
02/18435439432436+0.29%874,400-+0.98%--
02/17429435429435+1.61%556,000-+0.69%--
02/16423431420428+1.03%452,800--0.9%--
02/154254294234240%572,800--2.14%--
02/12431432420424-1.74%972,000--2.14%--
02/10436438428431-1.99%1,291,200--0.63%--
02/09434441431440+2.03%1,434,400-+1.38%--
02/08436436428431+0.15%989,600--0.63%--
02/05414442413431+1.17%1,764,000--1.01%--
02/044274294184260%668,800--2.38%--
02/03429431423426-0.73%552,000--2.6%--
02/02419431417429+3.78%1,028,800--1.89%--
02/01414416411413-0.75%707,200--5.46%--
01/29414420413416-1.48%874,400--4.75%--
01/28408428408423+2.74%1,748,000--3.54%--
01/27424426406411-4.91%2,768,800--5.89%--
01/26449449429433-2.81%1,023,200--0.8%--
01/25445450443445-0.97%645,600-+2.3%--
01/22440451440449+0.14%965,600-+3.78%--
01/21440453439449+1.99%1,440,800-+4.36%--
01/20447447438440-0.42%1,020,800-+2.56%--
01/19448448439442-0.28%584,000-+3.48%--
01/18446450442443-0.28%733,600-+3.78%--
01/15438445435444+1.72%824,800-+4.31%--
01/14435437431437+0.43%754,400-+2.79%--
01/13434438432435-0.57%780,800-+2.35%--
01/12448449436438-0.57%1,176,000-+3.18%--
01/08435440435440+1.15%1,208,800-+3.77%--
01/07434443434435+0.43%991,200-+2.84%--
01/06441441429433-1.84%2,190,400-+2.88%--
01/05446449441441-1.67%840,800-+5.06%--
01/04448454446449-0.55%864,000-+7.36%--
2009
12/30455455441451+0.56%994,400-+8.47%--
12/29448459446449+0.84%3,260,800-+8.66%--
12/28431450430445+4.09%2,755,200-+8.27%--
12/25431435426428-1.44%758,400-+4.78%--
12/24431438420434+2.66%2,148,800-+6.83%--
12/22434434416423-2.59%1,865,600-+4.84%--
12/21404436401434+9.12%4,106,400-+8.17%--
12/18394401394398+0.32%580,000--0.38%--
12/17394398391396+0.96%755,200--0.69%--
12/16398399391393-0.63%632,000--1.63%--
12/15390399389395+0.64%1,083,200--1%--
12/14406406389393-1.88%1,588,000--1.63%--
12/11410413399400-3.03%1,480,800-+0.25%--
12/10428436411413-4.07%1,948,800-+2.87%--
12/09420431420430+1.18%1,149,600-+7.23%--
12/08420428420425+0.59%1,036,800-+5.99%--
12/074254294204230%660,800-+5.63%--
12/04423426418423-0.88%1,424,800-+5.63%--
12/03434434424426-0.29%1,532,800-+6.56%--
12/02423434421428+3.32%2,971,200-+6.88%--
12/01394416394414+4.42%1,800,800-+3.44%--
11/30394401394396+0.63%788,000--0.94%--
11/27390399389394-1.25%911,200--2.05%--
11/26398405391399+0.95%1,524,800--1.05%--
11/25380398379395+3.27%2,213,600--2.23%--
11/243863863763830%1,312,000--5.56%--
11/20380386375383+0.33%1,374,400--5.56%--
11/19374383367381+3.18%2,570,400--6.1%--
11/18364370353370+0.48%2,749,600--8.99%--
11/17365374364368+0.55%3,292,800--9.42%--
11/16389391364366-7.11%4,423,200--10.36%--
11/13390395388394+1.29%1,212,800--3.73%--
11/123903933883890%855,200--4.95%--
11/11396398388389-1.58%1,028,800--5.18%--
11/10405409393395-1.86%1,484,000--3.66%--
11/09404405399403-0.31%1,345,600--1.59%--
11/06420420396404-6.1%3,452,800--1.28%--
11/05426431420430+2.38%1,788,800-+4.88%--
11/044184204154200%1,080,800-+2.69%--
11/02406420405420+0.9%887,200-+2.69%--