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
201310/1, 株式分割 1→100
2010
03/31282284273276-0.76%17,30022億6238万+7.77%6.520.64
03/30275280270278+2.21%12,000-+9.02%--
03/29270279265272-4.43%13,800-+7.51%--
03/26290290270285-2.83%57,500-+12.94%--
03/25300301290293-6.72%59,400-+17.16%--
03/24330331302314+3.97%160,300-+26.61%--
03/23258302255302+19.84%150,700-+22.76%--
03/19250255250252+0.8%17,500-+3.7%--
03/18250253248250+0.2%15,400-+2.88%--
03/17246255245250+1.84%18,500-+2.67%--
03/16242247242245+0.41%2,100-+1.24%--
03/152462472442440%2,400-+0.83%--
03/12239244239244+2.48%900-+0.83%--
03/11240240238238-0.71%1,300--1.61%--
03/10237240237240-0.08%900--0.91%--
03/092402402352400%17,000--1.23%--
03/082402452382400%4,000--1.23%--
03/05243243239240-0.83%2,400--1.23%--
03/04245245237242-0.78%10,600--0.82%--
03/03243244241244+0.37%1,900--0.04%--
03/02245245243243-0.41%3,000--0.41%--
03/01245245242244-0.41%4,400--0.41%--
02/26245246244245+0.41%3,200-0%--
02/25250260243244+1.24%20,100--0.81%--
02/242402412402410%2,800--2.03%--
02/23244244239241-0.82%3,000--2.43%--
02/22241245240243+0.83%1,800--1.62%--
02/19242242241241-0.41%500--2.82%--
02/182412422412420%2,900--2.42%--
02/17243243241242-1.39%3,700--2.42%--
02/16240246240245+2.29%1,900--1.45%--
02/15241242240240-0.46%2,500--4.04%--
02/12243246240241-2.82%10,200--3.6%--
02/10244248243248+2.06%2,300--1.2%--
02/09240243239243+0.83%1,600--3.57%--
02/08241243241241-0.41%1,400--4.74%--
02/05243245242242-0.41%2,100--4.35%--
02/04244244243243-0.82%1,000--4.33%--
02/032452462452450%2,300--3.92%--
02/02247247245245-0.77%3,000--3.92%--
02/01246247243247+0.41%1,400--3.18%--
01/29246247245246-1.64%2,500--3.95%--
01/28250250245250-0.79%6,000--2.34%--
01/272582582512520%1,400--1.56%--
01/26258258252252-1.56%1,800--1.56%--
01/25256256252256-0.39%6,000--0.39%--
01/22257257253257-0.19%4,000-+0.39%--
01/21258258256258+0.19%3,200-+0.59%--
01/20257257257257+0.98%2,100-+0.39%--
01/19254255254255+1.76%700--0.2%--
01/18255255250250-1.15%7,200--1.92%--
01/152532532532530%1,000--0.39%--
01/14249253248253+1.65%800--0.39%--
01/13253255249249-3.53%3,200--1.62%--
01/12250258250258-0.73%1,100-+1.98%--
01/08259260257260-0.04%400-+3.13%--
01/07262262258260+0.19%500-+4%--
01/06258260254260-1.33%700-+4.22%--
01/05263263260263+0.27%2,500-+6.48%--
01/04256263256262+0.88%1,200-+6.63%--
2009
12/30260260260260-0.19%200-+6.56%--
12/29260261254261+0.77%1,100-+7.2%--
12/28249259249259+1.37%4,500-+7.26%--
12/25260260253255+0.39%5,300-+6.25%--
12/24253254250254+1.2%4,100-+6.28%--
12/22250252249251-0.4%3,500-+5.46%--
12/212572572492520%6,400-+6.33%--
12/18263263250252-3.08%7,300-+6.33%--
12/172552622552600%1,700-+10.17%--
12/16252260250260+2%3,600-+10.64%--
12/15249255249255+3.79%3,500-+8.47%--
12/14252252246246-2.35%600-+4.96%--
12/11258258249252+2.28%9,600-+7.48%--
12/10242246242246+1.19%1,800-+5.09%--
12/09239243239243+1.25%900-+3.4%--
12/08234240234240+1.27%1,200-+2.13%--
12/07240240237237-0.17%3,200-+0.42%--
12/04237239237237+1.45%1,200-+0.17%--
12/03233234233234+0.3%800--1.68%--
12/02239239233233+4.06%2,000--1.97%--
12/01230230224224+0.54%3,700--6.19%--
11/30223223223223+0.18%200--7.47%--
11/27223223223223-1.5%200--8.02%--
11/26230232226226+1.12%800--7.38%--
11/25231232224224-0.04%4,000--8.78%--
11/24227227224224-1.45%3,000--9.47%--
11/20219227219227+5.05%5,800--8.51%--
11/19215216211216-4.85%7,900--13.25%--
11/18230230218227-2.99%5,400--9.2%--
11/17240240234234-0.43%1,300--6.77%--
11/16241241235235-1.14%400--6.75%--
11/13239239232238-1.57%1,800--6.05%--
11/12240245239242+0.63%1,800--4.55%--
11/11245245240240-1.8%1,200--5.14%--
11/10242244242244+1.2%400--3.78%--
11/09247247238242-3.4%10,700--4.92%--
11/06248250248250+0.44%800--1.96%--
11/05253253249249-3.9%3,400--2.39%--
11/04259259259259+1.17%1,500-+1.57%--
11/02250256249256+1.19%2,200-0%--