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
201610/1, 株式分割 1→4
20114/1, 株式分割 1→200
2010
03/31217217215216-0.29%32,800127億6204万-2.82%4.830.64
03/30218218216216-0.97%28,000--2.53%--
03/29216219215219-3.96%122,400--1.58%--
03/26227228226228+0.28%124,000-+2.94%--
03/25228228226227-0.55%96,000-+2.66%--
03/242282282262280%48,000-+3.69%--
03/23230230228228-0.33%63,200-+3.69%--
03/19230230228229+0.05%68,000-+4.51%--
03/18226229226229+0.83%38,400-+4.93%--
03/17227227226227+0.28%44,800-+4.07%--
03/16226226225226+0.5%36,800-+4.26%--
03/15227227225225+0.06%48,800-+3.74%--
03/12225226224225+0.61%85,600-+4.17%--
03/11224225224224+0.11%17,600-+3.53%--
03/10224225223223-0.17%34,400-+3.41%--
03/09225225223224+0.11%18,400-+4.07%--
03/08224225223224+0.28%47,200-+3.95%--
03/05221223221223+1.02%27,200-+3.66%--
03/04220221219221+0.46%44,000-+3.1%--
03/03217220217220+1.62%45,600-+2.63%--
03/02215216213216+0.58%26,400-+0.99%--
03/01212215212215+1.18%25,600-+0.41%--
02/26212212211212+0.24%16,000--0.76%--
02/25212213212212-0.24%6,400--1.45%--
02/24212213212212+0.18%18,400--1.22%--
02/23213213212212-0.24%22,400--1.4%--
02/222142142122130%16,000--1.16%--
02/19213213212213-0.87%13,600--1.16%--
02/18214214213214+0.29%4,800--0.29%--
02/17212214212214+0.94%2,400--0.12%--
02/16212212212212-0.35%7,200--1.05%--
02/152132132102130%17,600--0.7%--
02/12214214213213-0.06%12,000--0.7%--
02/10215215213213-1.22%46,400--0.64%--
02/09214215214215+0.53%20,000-+0.58%--
02/08214214213214+0.23%25,600-+0.53%--
02/05214214211214-0.93%25,600-+0.29%--
02/04216217215216+0.41%18,400-+1.71%--
02/03214216213215+1%21,600-+1.3%--
02/02213214210213+0.06%16,000-+0.77%--
02/01220220209213-3.3%54,400-+0.71%--
01/29218220216220+0.57%62,400-+4.64%--
01/28218219217219+1.04%10,400-+4.55%--
01/27218219216216-1.26%18,400-+3.97%--
01/26218219217219+1.27%19,200-+5.8%--
01/25216218216216-0.8%9,600-+4.98%--
01/22218218214218+0.17%56,800-+6.34%--
01/21218218214218+0.06%25,600-+6.68%--
01/20214218214218+2.35%34,400-+7.14%--
01/19211213211213+0.59%41,600-+5.72%--
01/18209211209211+0.6%30,400-+5.1%--
01/15210210209210-0.41%32,000-+5%--
01/14211211210211-0.35%14,400-+5.97%--
01/13212212211212-0.12%12,800-+6.34%--
01/12212212210212+0.24%63,200-+7.01%--
01/08212212208211+1.14%42,400-+7.3%--
01/07207210206209+1.33%42,400-+6.09%--
01/062082102062060%40,000-+5.23%--
01/05208208205206+1.16%25,600-+5.77%--
01/04202208200204+3.03%42,400-+5.09%--
2009
12/30200200198198-1.06%7,200-+2%--
12/29201201197200-1.36%46,400-+3.09%--
12/28200203200203+1%12,800-+5.05%--
12/25204204201201-1.17%21,600-+4.56%--
12/24201204198203+2.85%44,800-+5.79%--
12/22196201196198+1.41%17,600-+2.86%--
12/21192195192195+1.83%16,800-+1.43%--
12/18191192190191+0.46%41,600--0.39%--
12/17191194190190-0.13%32,000--1.36%--
12/161901911901910%10,400--1.23%--
12/15191191190191+0.26%21,600--1.74%--
12/14191193190190-0.59%36,800--2.5%--
12/11193193191191+0.07%19,200--1.92%--
12/10193193191191-0.07%31,200--2.49%--
12/09193193191191-0.65%27,200--2.92%--
12/08194194190193-0.77%8,000--2.78%--
12/07197200194194-0.58%32,800--3%--
12/04198198195195-0.57%15,200--2.92%--
12/03195200195196+0.64%24,800--2.85%--
12/02192196192195+1.36%85,600--3.94%--
12/01193193188192+1.45%76,000--5.7%--
11/30190191190190+1.4%37,600--7.95%--
11/27188191187187-0.73%37,600--9.66%--
11/26188192187188+0.47%20,000--9.87%--
11/25190194187188-3.72%42,400--10.71%--
11/24191196188195+2.23%18,400--8.14%--
11/20185195185191+2.35%36,800--10.56%--
11/19187187182186-0.73%76,000--13.03%--
11/18196196185188-3.85%136,000--13.19%--
11/17198199194195-1.27%84,800--10.14%--
11/16205205190198-4.24%239,200--9.4%--
11/13207207204206-0.24%34,400--5.82%--
11/12207207206207+0.24%84,000--6.02%--
11/11206209206206-0.24%137,600--6.25%--
11/10207207206207+0.24%62,400--6.02%--
11/09209209206206-1.32%88,000--6.67%--
11/06210211209209+0.06%75,200--5.43%--
11/05219219207209-5.06%164,800--5.49%--
11/04225225216220-1.4%272,000--0.45%--
11/02218223217223+0.85%48,000-+0.96%--