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
20244/1, 株式分割 1→2
201810/1, 株式併合 5→1
2010
03/311,3701,3731,3401,340-2.01%265,6001409億4248万+7.72%42.631.03
03/301,3231,3701,3151,368+4.99%826,400-+10.46%--
03/291,2881,3151,2881,303-0.38%309,600-+5.81%--
03/261,2881,3251,2781,308+2.35%398,000-+6.73%--
03/251,2751,2781,2601,278+0.79%368,800-+4.71%--
03/241,2751,2831,2601,268+1.2%268,000-+4.24%--
03/231,2781,2801,2481,253-2.15%555,600-+3.51%--
03/191,2551,2801,2551,280+1.99%472,000-+6.14%--
03/181,2501,2681,2431,255+0.4%752,800-+4.58%--
03/171,2451,2551,2431,250+0.4%377,600-+4.43%--
03/161,2331,2481,2231,245+1.01%227,200-+4.36%--
03/151,2351,2431,2231,233-0.4%246,400-+3.57%--
03/121,2231,2381,2201,2380%314,000-+4.17%--
03/111,2331,2431,2251,238+0.41%227,600-+4.17%--
03/101,2331,2451,2281,2330%353,600-+3.75%--
03/091,2351,2381,2251,233-1.2%303,200-+3.75%--
03/081,2481,2531,2351,2480%374,400-+5.1%--
03/051,2201,2481,2181,248+2.46%519,200-+5.19%--
03/041,2301,2381,2081,218+0.41%559,600-+2.74%--
03/031,2051,2201,1981,213+0.83%217,600-+2.41%--
03/021,2001,2081,1881,2030%309,600-+1.48%--
03/011,2101,2231,1901,203+2.78%1,156,400-+1.39%--
02/261,1551,1751,1351,170+2.63%747,200--1.52%--
02/251,1581,1631,1301,140-1.08%585,600--4.28%--
02/241,1651,1681,1431,153-2.74%448,800--3.48%--
02/231,1881,1881,1651,1850%339,600--0.92%--
02/221,1931,1981,1781,185+2.16%341,600--1%--
02/191,1881,1981,1531,160-1.69%350,400--3.17%--
02/181,1781,1851,1681,180+1.29%557,600--1.67%--
02/171,1431,1751,1331,165+3.79%374,800--2.84%--
02/161,1401,1431,1181,123-1.97%326,800--6.46%--
02/151,1401,1601,1331,145-0.43%355,200--4.82%--
02/121,1501,1631,1401,150-1.5%416,800--4.56%--
02/101,1581,1781,1501,168+1.3%501,200--3.27%--
02/091,1501,1801,1431,153-1.5%631,200--4.52%--
02/081,1751,2131,1651,170-0.85%777,200--3.07%--
02/051,2001,2051,1801,180-4.26%546,000--2.16%--
02/041,2301,2401,1681,233-0.4%1,322,400-+2.28%--
02/031,2351,2501,2301,238+0.41%494,800-+2.95%--
02/021,2201,2351,2151,233+1.44%308,000-+2.79%--
02/011,2281,2301,1981,215-0.82%533,600-+1.5%--
01/291,1981,2351,1981,225+0.62%570,800-+2.51%--
01/281,2051,2251,1851,218+0.83%515,200-+2.14%--
01/271,2201,2331,2081,208-1.02%568,800-+1.47%--
01/261,2351,2531,2201,220-1.21%710,000-+2.87%--
01/251,2331,2531,2251,235-1%818,400-+4.48%--
01/221,2181,2501,2151,248+0.4%664,400-+5.99%--
01/211,2131,2531,2081,243+1.84%630,000-+6.11%--
01/201,2231,2351,2131,220+0.62%388,000-+4.72%--
01/191,2181,2231,2031,213+0.83%213,600-+4.62%--
01/181,2031,2101,1981,203-0.82%199,200-+4.2%--
01/151,2201,2201,1901,213+0.83%270,400-+5.43%--
01/141,1751,2031,1751,203+3.22%462,800-+5.02%--
01/131,1751,1801,1631,165-1.89%366,800-+2.1%--
01/121,1751,1901,1681,188-1.25%414,000-+4.35%--
01/081,1881,2081,1851,203+1.26%291,200-+6.32%--
01/071,2101,2201,1831,188-0.63%568,800-+5.65%--
01/061,1601,2031,1601,195+2.14%498,000-+7.08%--
01/051,1781,1781,1551,170+0.65%290,800-+5.79%--
01/041,1381,1681,1381,163+1.75%130,400-+5.78%--
2009
12/301,1681,1681,1431,143-1.3%157,200-+4.62%--
12/291,1581,1701,1531,158-0.22%155,600-+6.68%--
12/281,1681,1701,1531,160+0.43%277,600-+7.51%--
12/251,1681,1751,1531,155-2.12%120,400-+7.74%--
12/241,1701,1851,1631,180+1.94%314,400-+10.69%--
12/221,1531,1601,1431,158+0.43%181,200-+9.4%--
12/211,1881,1881,1451,153-0.86%436,400-+9.55%--
12/181,1181,1701,1181,163+3.56%782,400-+10.93%--
12/171,1201,1331,1101,123+1.13%368,400-+7.62%--
12/161,1081,1251,1001,110+0.45%382,000-+6.73%--
12/151,0981,1081,0801,105+0.68%354,400-+6.45%--
12/141,0981,0981,0751,098-0.23%245,200-+5.83%--
12/111,0951,1031,0701,100+1.62%457,600-+6.38%--
12/101,0681,1031,0681,083+0.23%502,800-+5%--
12/091,1031,1031,0751,080-2.04%388,000-+4.85%--
12/081,0781,1031,0651,103+1.15%676,000-+7.14%--
12/071,1001,1081,0881,090-0.68%307,200-+5.93%--
12/041,1031,1051,0831,098+0.46%693,200-+6.86%--
12/031,0181,0951,0181,093+7.64%669,200-+6.59%--
12/029951,0239931,015-0.73%310,800--0.88%--
12/019631,0239601,023+4.34%436,400--0.34%--
11/30960985955980+2.08%502,800--4.76%--
11/27963965953960-1.54%469,200--7.16%--
11/26983998973975-1.27%390,400--6.25%--
11/25988995965988+0.25%462,800--5.5%--
11/24985998978985-1.25%388,400--6.28%--
11/20990998978998+0.25%307,600--5.54%--
11/191,0031,005983995-0.5%325,200--6.31%--
11/189881,0009731,000+1.78%399,600--6.37%--
11/171,0101,010978983-2%483,200--8.69%--
11/161,0351,0359951,003-3.84%712,400--7.43%--
11/131,0551,0551,0251,0430%625,600--4.18%--
11/121,0601,0651,0381,043-1.88%370,800--4.36%--
11/111,0751,0831,0581,0630%574,000--2.7%--
11/101,0781,0851,0581,063-0.23%986,800--2.79%--
11/091,0631,0801,0351,065+2.65%1,483,200--2.74%--
11/061,0251,0381,0101,038+1.47%869,600--5.51%--
11/051,0501,0531,0181,023-3.31%458,800--7.38%--
11/041,0601,0601,0381,0580%347,600--4.64%--
11/021,0581,0751,0531,058-2.08%416,000--4.99%--