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
20236/1, 株式分割 1→2
201110/1, 株式分割 1→100
2010
03/31267310263279+5.28%3,207,00071億2839万+16.25%13.691.38
03/30272273264265-1.12%334,200-+11.34%--
03/29261270257268+1.9%534,600-+13.56%--
03/26267280253263+0.57%1,110,200-+12.88%--
03/25269269259262-0.95%647,200-+13.7%--
03/24283284263264-3.65%950,600-+16.3%--
03/23274285260274+0.74%856,200-+22.32%--
03/19272287264272-0.73%1,661,400-+23.08%--
03/18250284245274+10.15%2,663,400-+25.69%--
03/17238250235249+4.08%845,000-+16.78%--
03/16249260237239-2.94%1,852,600-+14.35%--
03/15227246224246+8.48%1,807,400-+20.12%--
03/12215230209227+5.95%1,057,400-+12.38%--
03/11220226214214-2.94%562,400-+7.66%--
03/10225226218221-1.01%406,800-+12.06%--
03/09228230223223-2.83%542,800-+14.95%--
03/08233235226230-0.22%952,200-+20.79%--
03/05220231217230+6.24%1,405,000-+22.99%--
03/04214219211217+4.59%986,000-+18.31%--
03/03206212200207-2.59%891,400-+15%--
03/02219222204213-1.85%1,158,600-+20.06%--
03/01208221208217+3.1%1,190,200-+24.43%--
02/26211219205210+0.96%1,115,200-+23.53%--
02/25228230208208-9.17%1,647,200-+24.55%--
02/24230237221229-1.72%1,748,600-+40.49%--
02/23214234209233+10.69%3,109,000-+46.54%--
02/22191212190211+12.27%1,933,000-+36.69%--
02/19197201184188-2.98%1,053,600-+24.17%--
02/18198209189193+1.44%2,261,000-+30.57%--
02/17200204188191-3.05%1,048,800-+31.38%--
02/16197212188197-2%2,282,200-+38.38%--
02/15183212182201+12.96%3,072,200-+44.24%--
02/12151178151178+15.64%1,125,000-+30.51%--
02/10152155147154+6.67%486,600-+15.41%--
02/09151155143144-6.41%635,200-+9.02%--
02/08161170151154-6.39%1,123,600-+17.37%--
02/05151165149164+3.79%1,225,800-+27.33%--
02/04154158146158+2.59%912,400-+23.63%--
02/03146157145154+7.49%1,657,200-+21.46%--
02/02140145140144+2.5%382,000-+14.8%--
02/01142144135140+1.63%396,600-+12%--
01/29140146136138-2.03%667,800-+11.09%--
01/28135147134141+5.24%1,012,800-+13.39%--
01/27135139133134+0.49%309,000-+8.62%--
01/26142142131133-1.88%986,200-+8.09%--
01/25124136121136+8.7%405,800-+10.16%--
01/22124125119125-0.28%171,400-+2.17%--
01/21123127122125+1.63%183,800-+2.46%--
01/20120127119123+2.5%400,400-+1.65%--
01/19118122118120+1.39%71,200--0.83%--
01/18118119117118+0.72%90,800--2.19%--
01/15118121116118-0.38%140,200--2.89%--
01/14119120117118-0.51%140,400--2.52%--
01/13122123118119-3.62%116,200--2.02%--
01/12116124116123+5.9%168,400-+0.82%--
01/08112121112116+1.75%226,000--4.8%--
01/07116119114114-1.59%152,400--6.43%--
01/06116119114116-1.78%242,000--4.92%--
01/05122123118118-3.28%131,600--2.4%--
01/04125125120122+0.08%106,400-+0.91%--
2009
12/30123127119122-1.53%140,200-+0.83%--
12/29130131123124-3.28%140,600-+2.4%--
12/28124129124128+2.44%130,400-+5.87%--
12/25128131124125-2.19%205,600-+3.35%--
12/24128132127128-1.58%183,200-+6.54%--
12/22132134126130+0.78%297,200-+8.25%--
12/21125135123129+3.95%405,600-+8.32%--
12/18125127122124-1.98%166,200-+4.2%--
12/17119129119127+7.43%689,000-+6.3%--
12/16122125117118-2.89%138,800--1.05%--
12/15116121116121+2.89%96,800-+1.04%--
12/14116118116118+1.33%42,600--2.6%--
12/11117119115116+0.65%54,600--3.88%--
12/10117118116116-2.08%42,200--5.29%--
12/09118119116118-2.48%70,200--4.07%--
12/08118122118121+0.25%68,600--1.63%--
12/07125125118121-2.15%79,000--2.66%--
12/04125125121123-1.16%73,000--1.32%--
12/03120127118125+4%146,800--0.95%--
12/02121122114120+0.42%144,600--5.51%--
12/01113122111120+7.66%147,600--6.64%--
11/30111114111111-0.49%75,600--14.62%--
11/27115116112112-4.66%109,800--14.85%--
11/26119121115117-2.09%71,600--11.36%--
11/25121124118120-2.37%53,800--10.15%--
11/241251251191220%96,000--8.66%--
11/20109123109122+8.32%175,200--8.66%--
11/19114115112113-2.25%174,600--16.3%--
11/18116117111116-0.22%141,800--15%--
11/17120122114116-3.46%169,000--15.44%--
11/16123126120120-3.42%109,200--13.04%--
11/13124127123124-0.6%82,400--10.61%--
11/12133134125125-5.84%127,200--10.07%--
11/11133134130133-1.48%223,800--4.5%--
11/10135136133135+1.32%49,000--2.36%--
11/09134135132133+0.15%62,200--3.62%--
11/06135139133133-0.71%137,800--3.07%--
11/05136136133134-1.29%102,800--2.37%--
11/04139142134136-1.63%239,000--1.09%--
11/02136139135138-1.96%103,200-+1.29%--