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
201310/1, 株式分割 1→100
2010
03/31397399391393+0.64%3,00043億1796万-1.26%41.08
03/30395395387391-1.39%4,100--2.13%--
03/29400400391396-2.22%10,200--1%--
03/26412412401405+0.37%6,000-+1.25%--
03/25405419401404+0.37%19,600-+0.88%--
03/24398403397402+1.9%13,800-+0.5%--
03/23391397387395+1.94%24,500--1.38%--
03/19380389380387+1.84%13,100--3.25%--
03/18374380369380-0.26%7,300--5.71%--
03/17371384371381+1.46%9,700--5.69%--
03/16383383371376-1.96%16,700--7.05%--
03/15400400383383-0.52%8,300--5.43%--
03/123873873713850%20,500--4.94%--
03/11391391381385-1.79%10,600--5.17%--
03/10395397387392-1.13%7,200--3.45%--
03/09404404397397-1.73%2,700--2.34%--
03/08398404387404+1%9,800--0.37%--
03/05400401399400+0.38%2,000--1.36%--
03/04399401398398+0.51%14,400--1.49%--
03/03401406392396-1.25%12,700--2.22%--
03/02400405391401-7.18%32,600--1.23%--
03/01445445415432+0.58%14,500-+6.14%--
02/26430435421430-1.04%5,200-+5.79%--
02/25425440416434+3.58%26,800-+6.9%--
02/24408419403419+2.82%7,300-+3.71%--
02/23406408397408+0.25%5,000-+1.37%--
02/22411414401407-0.12%5,100-+1.12%--
02/19410414397407-0.73%6,200-+1.75%--
02/18390415390410+4.86%12,000-+2.76%--
02/17396399382391-1.01%16,300--1.51%--
02/16410410387395-2.83%22,500--0.25%--
02/15457461401407-9.67%109,000-+2.91%--
02/12430455422450+8.7%44,700-+14.21%--
02/10397415397414+4.81%5,300-+5.88%--
02/09392395390395+0.77%2,600-+1.54%--
02/08385394385392+1.82%1,200-+1.03%--
02/05390390370385-3.75%9,600--0.52%--
02/04400402382400+1.27%4,400-+3.36%--
02/03389398388395+2.33%1,600-+2.07%--
02/02380387380386+1.85%2,500--0.26%--
02/01382393375379-1.94%3,800--1.81%--
01/29397397383387-0.77%3,100-+0.13%--
01/28410414382390-6.48%23,800-+0.91%--
01/27427428416417+0.36%3,100-+7.9%--
01/26444450410415-4.16%15,300-+7.79%--
01/25419444415433+3.34%16,400-+12.47%--
01/22405426401419+2.32%10,000-+9.4%--
01/21385410382410+6.36%6,700-+7.2%--
01/203873873813850%2,300-+0.79%--
01/19395395381385-2.53%3,900-+0.79%--
01/18371398371395+6.76%8,800-+3.13%--
01/15375375366370+1.37%11,100--3.65%--
01/14370370365365-1.35%8,300--5.68%--
01/13365370365370+1.09%5,000--4.64%--
01/12367375366366-1.61%4,000--6.15%--
01/08365372365372+1.64%3,300--4.86%--
01/07371371366366-2.14%3,600--6.87%--
01/06377377368374-1.06%1,100--5.32%--
01/05365378364378+2.44%4,600--4.55%--
01/04377377365369-2.12%6,400--7.29%--
2009
12/30380380375377-0.79%6,700--5.51%--
12/29379381377380-2.69%6,800--5%--
12/28400400390391+0.13%9,200--2.86%--
12/25380390376390+4.14%11,800--3.7%--
12/24371377368375-0.4%5,500--8.44%--
12/22389390370376-3.59%9,900--9.4%--
12/21379393362390+1.17%18,400--8.02%--
12/18386388378386-2.16%9,200--10.35%--
12/17399402385394-1.5%7,800--9.63%--
12/16398400383400+1.27%8,200--9.3%--
12/15388403388395+1.41%3,600--11.24%--
12/14405407376390-3.59%13,600--13.44%--
12/11396405391404+1%3,700--11.21%--
12/10405410387400-0.25%12,900--13.04%--
12/09411414401401-5.2%8,200--13.76%--
12/08445447414423-2.31%8,800--10%--
12/07404445400433+6.13%16,400--8.46%--
12/04415415404408+0.74%12,900--14.47%--
12/034014154014050%13,600--15.8%--
12/02410423400405-2.17%16,100--16.84%--
12/01419419400414-0.48%9,500--15.68%--
11/30390418390416+4.13%13,800--15.96%--
11/27400407382400-5.22%23,600--20.1%--
11/26408422381422+7.66%11,700--16.53%--
11/25407411383392-7.45%38,500--23.08%--
11/24440445406423-0.24%17,500--17.86%--
11/20418454411424-5.78%89,100--18.46%--
11/19450450450450-8.16%1,800--14.29%--
11/18490495490490-9.26%14,900--7.37%--
11/17595595540540-8.47%54,400-+1.89%--
11/16590590590590+9.26%5,000-+11.32%--
11/135315425285400%19,100-+2.08%--
11/12500540493540+5.88%14,600-+2.08%--
11/115055155005100%11,700--4.14%--
11/10509519483510-2.49%17,100--5.03%--
11/09512525512523+0.58%4,600--3.15%--
11/06524524510520+0.39%11,300--4.06%--
11/05540540510518-2.26%10,900--4.43%--
11/04527538518530+2.51%7,100--2.03%--
11/02514530510517+0.19%6,300--4.44%--