株価チャート

2009/10/29～2010/03/31

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
03/31655680646646-0.31%5,5007億4122万-4.58%--
03/30653655646648-0.77%2,000--4.42%--
03/29683683650653-4.67%3,900--4.11%--
03/26700710635685-0.87%9,800-+0.15%--
03/25746746691691-9.2%20,200-+0.88%--
03/24665761665761+15.13%11,800-+11.58%--
03/23635662630661+2.64%8,100--2.51%--
03/19660660644644-3.16%3,000--5.43%--
03/18660667655665+2.31%800--3.34%--
03/17656666650650-2.4%4,200--6.61%--
03/16655677641666+0.76%3,200--5.26%--
03/15675675660661-2.94%2,200--6.77%--
03/12679689662681+0.59%2,800--4.89%--
03/11682682650677-0.73%3,000--6.88%--
03/10706706670682-7.34%4,200--7.71%--
03/09740798735736+2.51%14,900--2.52%--
03/08680718672718+5.59%9,500--5.77%--
03/05690690658680-1.02%5,000--11.57%--
03/04635690635687+10.81%5,600--11.35%--
03/03639639615620-3.28%1,800--20.92%--
03/02665666640641-3.61%1,900--19.57%--
03/01678678641665-1.92%2,000--18.1%--
02/26696696625678-2.59%8,100--16.81%--
02/25741741683696-4.92%3,300--14.39%--
02/24633737632732+7.33%10,600--9.29%--
02/23699700673682-3.94%4,700--14.32%--
02/22730748695710-2.74%5,300--9.44%--
02/19839839670730+1.53%27,000--5.32%--
02/18625719625719+16.16%8,600--5.02%--
02/17635635575619-4.77%8,300--16.69%--
02/16684694615650-10.22%9,200--11.44%--
02/15705725690724-13.81%16,600-+0.14%--
02/12838868800840-3.23%5,500-+18.31%--
02/10835869835868+6.5%2,500-+25.43%--
02/09855855812815+0.62%2,500-+21.28%--
02/08881895810810-3.11%6,300-+24.04%--
02/05900905835836-12%10,100-+32.07%--
02/04988988835950-3.55%12,700-+55.74%--
02/031,1001,250968985-8.2%51,500-+68.66%--
02/029681,0739681,073+16.25%19,100-+92.99%--
02/01885939840923+2.56%7,600-+76.15%--
01/29815950785900+9.49%14,300-+80.36%--
01/28900900811822-8.97%14,300-+73.42%--
01/27980980820903-5.15%17,300-+99.78%--
01/261,0591,150935952-7.57%45,000-+122.95%--
01/251,0301,0301,0301,030+41.1%29,600-+158.15%--
01/22730730730730+15.87%5,400-+98.37%--
01/21630630630630+18.87%400-+80.52%--
01/20530530530530+15.22%900-+58.68%--
01/19401460401460+17.95%3,700-+42.41%--
01/18390390390390-0.26%600-+24.2%--
01/15388391388391+5.39%1,200-+26.54%--
01/14373391370371+0.27%900-+22.04%--
01/13356370356370-5.37%1,700-+23.33%--
01/12346391346391+0.77%3,000-+32.09%--
01/08374388372388-1.02%900-+33.79%--
01/07400401373392-2%4,400-+38.03%--
01/06402406351400+8.99%4,700-+43.37%--
01/05330367330367+12.23%2,400-+33.94%--
01/04303341303327+6.86%1,800-+21.11%--
2009
12/30306306306306+10.87%5,100-+14.18%--
12/29290290276276-4.5%500-+3.37%--
12/282862892862890%300-+8.24%--
12/25283289283289+2.12%700-+8.24%--
12/24275283275283+1.76%300-+5.99%--
12/22278278269278-2.08%300-+3.77%--
12/21281284281284+0.71%400-+6.37%--
12/18292292282282+1.81%400-+5.62%--
12/17256277256277+12.15%1,600-+3.36%--
12/16263263247247-5%900--8.18%--
12/15260260260260+1.56%200--4.06%--
12/14256256256256+2.4%100--6.23%--
12/11242250242250+3.31%700--9.09%--
12/10244247242242+0.83%500--12.95%--
12/09258258240240-6.98%600--14.59%--
12/08258258258258-4.41%500--9.15%--
12/07261270260270-3.26%4,100--5.96%--
12/04260279260279+7.39%1,100--3.79%--
12/03243260243260+1.88%1,500--10.72%--
12/02260260255255+4.08%200--12.67%--
12/01236245236245-5.77%2,400--16.67%--
11/30255260254260-1.89%1,500--12.16%--
11/27267267265265-2.21%700--11.07%--
11/26271271271271-3.9%2,300--9.36%--
11/25273282273282+2.55%400--6%--
11/24280280274275-4.21%400--8.64%--
11/20287287287287+1.06%100--4.62%--
11/19284284284284+0.04%200--5.61%--
11/18287287284284-5.33%5,000--5.33%--
11/16271302271300+10.66%1,700--0.33%--
11/13271271271271-4.2%200--9.63%--
11/12283283283283-5.35%200--5.98%--
11/11299299299299-0.5%300--0.99%--
11/10310310301301-3.06%500--0.5%--
11/06310310310310+3.33%100-+2.31%--
11/05300300300300-4.46%100--1.32%--
11/04310314310314+0.32%200-+2.28%--
11/02312314312313-2.19%800-+1.29%--
10/30320320320320+2.89%200-+3.56%--
10/29319321311311-7.16%500-+0.65%--