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
201210/1, 株式分割 1→200
2010
03/31630647620630+1.37%29,80059億5929万+8.81%18.872.48
03/30625631611622-0.72%22,400-+8.46%--
03/29620630615626-0.4%27,800-+10.21%--
03/26646658627629-2.56%32,600-+11.63%--
03/25640654632645+1.18%19,000-+15.8%--
03/24652655633638-2.52%48,600-+16.12%--
03/23650660636654+2.99%47,000-+20.66%--
03/19650670625635-2.31%58,800-+18.91%--
03/18648698648650+3.42%106,400-+23.34%--
03/17658670621629-2.26%36,600-+21.1%--
03/16636660636643-2.8%53,800-+25.34%--
03/15680695657662-6.83%106,000-+30.22%--
03/12705736635710+18.33%215,000-+41.72%--
03/11564615564600+5.45%115,400-+21.7%--
03/10577577562569-1.04%99,000-+16.36%--
03/09547590546575+2.5%100,600-+18.31%--
03/08511565498561+14.49%132,800-+15.91%--
03/05478495478490+3.16%28,000-+1.45%--
03/04480484464475-0.73%27,800--2.06%--
03/03478479470479+0.21%5,400--1.75%--
03/02474485468478+2.36%13,600--2.55%--
03/01474474459467+0.11%9,800--5.38%--
02/26460470459466-0.21%11,000--6.05%--
02/25482482466467-3.01%12,400--6.41%--
02/24486486474482-1.63%12,000--4.08%--
02/23495495484490-1.31%4,800--3.07%--
02/22490500488496+0.92%20,800--2.36%--
02/19473492473492+4.91%15,000--3.63%--
02/18455469454469+3.08%56,400--8.32%--
02/17457460453455-0.22%11,600--11.23%--
02/16460468455456-0.44%12,400--11.38%--
02/15460463458458-0.54%7,600--11.34%--
02/12460468457460-0.54%8,000--11.2%--
02/10461467455463-0.22%14,000--11.06%--
02/09477477450464-9.82%57,600--11.21%--
02/08500520496514+3.84%17,200--1.91%--
02/05490499489495-0.8%12,000--5.53%--
02/04505506492499-0.8%20,000--5.31%--
02/03513520503503-0.4%24,400--4.91%--
02/02526528500505-3.99%21,000--5.08%--
02/01528535522526-2.95%11,800--1.5%--
01/29532542530542+1.31%5,000-+1.31%--
01/28535544530535+0.85%4,200--0.19%--
01/27540540531531-3.02%3,200--1.21%--
01/26562562540547-0.09%6,800-+1.67%--
01/25523554523548+3.3%6,000-+1.77%--
01/22533542529530-3.2%13,600--1.67%--
01/21555555535548-1.35%11,600-+1.39%--
01/20564564545555-0.8%10,600-+2.97%--
01/19565570544560-0.44%19,000-+4%--
01/18531563531562+6.04%23,800-+4.27%--
01/15521545516530+2.91%16,800--1.85%--
01/14504518504515+1.98%8,000--5.16%--
01/135005125005050%5,800--7.34%--
01/125035075025050%5,800--7.51%--
01/08505513503505-0.49%8,000--7.51%--
01/07518518502508-1.93%18,200--7.05%--
01/06518529513518+0.68%17,400--5.22%--
01/05505519502514+1.78%13,000--5.69%--
01/04525525490505-3.16%40,400--7.17%--
2009
12/30540541521522-5.18%19,400--4.14%--
12/29558560550550-3.17%6,600-+1.1%--
12/28558572555568+1.88%3,800-+4.6%--
12/25557560556558-1.33%3,000-+3.24%--
12/24570573560565+0.27%7,600-+5.41%--
12/22575575560564+2.08%12,800-+5.92%--
12/215725725505520%3,800-+4.15%--
12/18563563550552-2.3%3,600-+4.35%--
12/17565565561565+0.8%3,800-+7.01%--
12/16570570550561-1.58%5,000-+6.36%--
12/15544570544570+4.5%5,600-+8.06%--
12/14540545533545+4.81%4,000-+3.61%--
12/11535545520520-4.59%10,600--1.7%--
12/10572585525545-5.22%13,200-+2.25%--
12/09580580561575-2.13%4,600-+7.08%--
12/08603603580588-2%8,400-+8.8%--
12/07575600568600+5.64%19,400-+10.41%--
12/04530568530568+8.61%12,600-+4.13%--
12/03520533515523+0.48%9,200--5%--
12/02522524513520+1.66%5,800--6.81%--
12/01515520500512+3.23%9,600--9.63%--
11/30478500478496+2.69%4,800--13.53%--
11/27495495475483-3.98%8,400--16.81%--
11/26520525502503-1.47%8,800--14.4%--
11/25505510501510-0.49%3,000--14.14%--
11/24530538502513-1.44%23,000--14.73%--
11/20498525495520+6.67%25,200--14.33%--
11/19471495458488+6.44%19,400--20.6%--
11/18475475440458-2.55%25,600--26.48%--
11/17513515456470-8.74%25,400--25.75%--
11/16550565515515-2.83%36,600--19.66%--
11/13530543525530-1.85%19,200--18.08%--
11/12543560540540+0.47%20,400--17.18%--
11/11546550538538-1.47%11,600--18.19%--
11/10562572543546-2.42%18,800--17.6%--
11/09590590557559-6.83%17,800--15.94%--
11/06633640595600-4.76%17,800--10.45%--
11/05636636611630-0.79%18,600--6.53%--
11/04661661621635-2.38%13,600--6.07%--
11/02652660650651-2.55%8,000--4.2%--