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
20184/1, 株式分割 1→2
2010
03/312,1902,1952,1482,155-1.93%400,800704億3037万-3.23%14.311.2
03/302,2032,2152,1852,198-0.68%202,200--1.46%--
03/292,2232,2252,2052,213-0.67%92,800--0.83%--
03/262,2032,2282,1982,228+1.02%78,400--0.11%--
03/252,2152,2152,2032,205-0.23%45,000--1.03%--
03/242,2182,2182,2032,210+0.23%59,200--0.76%--
03/232,2002,2152,1902,205+0.8%102,200--0.9%--
03/192,2202,2252,1802,188-1.02%212,800--1.64%--
03/182,2182,2202,2082,210-0.34%75,000--0.63%--
03/172,2432,2432,2082,218-0.56%111,400--0.25%--
03/162,2502,2532,2302,230-0.56%77,000-+0.41%--
03/152,2282,2502,2282,243+1.24%114,000-+0.97%--
03/122,2032,2152,1982,215+0.91%103,200--0.23%--
03/112,2102,2152,1852,195-1.01%197,400--1.13%--
03/102,2352,2352,2182,218-0.11%64,800--0.25%--
03/092,2352,2452,2182,220-1.55%110,400--0.18%--
03/082,2752,2752,2502,255-0.77%100,600-+1.35%--
03/052,2702,2752,2482,273+0.78%90,200-+2.23%--
03/042,2582,2702,2532,255+0.11%104,000-+1.53%--
03/032,2382,2532,2302,253-0.66%95,200-+1.42%--
03/022,2532,2682,2482,268+0.22%109,000-+1.96%--
03/012,2652,2732,2582,263-0.11%56,400-+1.73%--
02/262,2532,2682,2352,265+1%110,400-+1.84%--
02/252,2632,2632,2352,243-0.55%149,200-+0.83%--
02/242,2482,2582,2332,255+0.89%212,800-+1.26%--
02/232,2152,2432,1932,235+1.36%214,200-+0.22%--
02/222,2252,2252,1902,205+0.57%183,600--1.17%--
02/192,2102,2182,1752,193+0.69%178,600--1.9%--
02/182,1982,1982,1652,1780%93,400--2.75%--
02/172,2002,2002,1732,178+0.11%95,600--2.96%--
02/162,1882,1882,1652,175+0.23%31,200--3.2%--
02/152,1902,2002,1652,170-1.14%68,800--3.56%--
02/122,1632,2002,1632,195+0.23%160,600--2.62%--
02/102,1682,1932,1602,190+1.27%172,200--2.97%--
02/092,2082,2152,1452,163-2.92%311,400--4.27%--
02/082,2132,2282,2032,228+0.68%109,000--1.53%--
02/052,2332,2332,2052,213-0.78%184,400--2.23%--
02/042,2432,2432,2152,230-0.89%161,400--1.5%--
02/032,2552,2602,2402,250+0.45%172,000--0.66%--
02/022,2502,2502,2202,240-0.22%135,800--1.1%--
02/012,2402,2452,2052,245+1.81%239,800--0.88%--
01/292,2302,2332,2032,205-1.56%207,000--2.69%--
01/282,2502,2552,2352,240-0.55%217,600--1.28%--
01/272,2902,2952,2532,253-3.12%230,600--0.77%--
01/262,2852,3282,2782,325+2.42%420,800-+2.38%--
01/252,2532,2752,2532,270+0.89%164,200-+0.09%--
01/222,2602,2602,2402,250-1.1%345,000--0.84%--
01/212,2702,2952,2652,275-1.3%370,600-+0.13%--
01/202,3352,3352,2902,305-1.07%272,600-+1.41%--
01/192,3032,3302,2952,330+2.19%361,600-+2.55%--
01/182,2552,2902,2402,280-1.08%473,600-+0.35%--
01/152,3002,3052,2902,305+0.55%265,800-+1.41%--
01/142,2882,2952,2732,293+0.33%223,200-+0.81%--
01/132,2652,2952,2632,285+0.88%186,800-+0.4%--
01/122,2532,2652,2502,265+0.55%83,800--0.57%--
01/082,2552,2552,2452,253-0.22%81,600--1.34%--
01/072,2852,2902,2482,258-0.66%202,000--1.38%--
01/062,2502,2782,2402,273+1.34%129,200--0.85%--
01/052,2502,2532,2382,2430%158,000--2.2%--
01/042,2502,2602,2352,243-0.55%88,400--2.33%--
2009
12/302,2402,2552,2402,255+1.35%82,000--1.91%--
12/292,2502,2502,2252,225-1.11%119,400--3.3%--
12/282,2502,2602,2352,2500%64,200--2.47%--
12/252,2502,2502,2352,250+0.22%139,600--2.64%--
12/242,2802,2802,2452,245-1.1%199,600--3.07%--
12/222,2902,2902,2652,270-0.66%83,200--2.11%--
12/212,2602,2902,2552,285+1.11%128,000--1.59%--
12/182,2702,2752,2452,260-0.88%172,000--2.88%--
12/172,2652,2852,2652,280+0.66%80,200--2.23%--
12/162,2902,3102,2552,265-1.31%176,800--3.04%--
12/152,3002,3052,2902,295-0.86%62,000--2.01%--
12/142,3152,3152,2952,315+1.09%84,200--1.32%--
12/112,3102,3152,2852,290-0.43%179,600--2.59%--
12/102,3252,3352,3002,300-0.65%117,600--2.38%--
12/092,3152,3252,3102,3150%123,800--1.91%--
12/082,3302,3402,3102,315-0.64%151,800--2.07%--
12/072,3552,3552,3252,3300%112,600--1.65%--
12/042,3452,3502,3252,330-0.64%97,800--1.85%--
12/032,3652,3652,3252,345-1.47%206,200--1.39%--
12/022,4002,4002,3652,380-1.24%69,600-+0.04%--
12/012,3602,4102,3552,410+2.99%121,600-+1.26%--
11/302,3052,3502,2952,340+1.74%70,600--1.68%--
11/272,3002,3252,2702,3000%107,200--3.36%--
11/262,3052,3202,2902,300-0.86%46,200--3.4%--
11/252,3052,3202,2852,320+0.65%129,800--2.68%--
11/242,3752,3852,2802,305-2.74%195,800--3.39%--
11/202,3552,3702,3402,370+0.64%110,200--0.75%--
11/192,3902,3902,3402,355-1.26%99,600--1.22%--
11/182,3402,3902,3252,385+3.02%196,800-+0.04%--
11/172,3502,3502,2952,315-1.49%106,000--3.06%--
11/162,3752,3802,3452,350-1.88%121,600--1.8%--
11/132,4152,4152,3852,395-0.21%148,800--0.04%--
11/122,4002,4102,3752,400+0.84%183,600-+0.13%--
11/112,4002,4152,3702,380-1.04%169,400--0.79%--
11/102,4102,4202,3952,405-0.21%167,200-+0.17%--
11/092,4352,4352,4002,410-0.62%117,800-+0.25%--
11/062,4302,4352,4002,425+0.62%173,400-+0.75%--
11/052,4052,4202,4002,410+0.42%164,800--0.04%--
11/042,4302,4302,3902,400-1.03%221,200--0.62%--
11/022,4102,4402,4002,425-0.41%116,000-+0.25%--