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
03/31117119114119-2.86%11,1006億7687万+7.12%-0.38
03/30119123118122-0.41%7,200-+10.27%--
03/29115123115123+3.98%6,000-+11.73%--
03/26125130118118-7.94%14,300-+8.44%--
03/25126128116128+2.31%50,700-+17.8%--
03/24139139125126-9.78%87,800-+16.2%--
03/23112142110139+23.75%207,800-+30%--
03/19107113104112+2.74%19,500-+7.05%--
03/18110110105109-0.45%8,000-+4.19%--
03/17109110103110+0.83%8,000-+4.67%--
03/16109110106109+0.93%2,200-+4.81%--
03/15104108104108+1.89%6,600-+3.85%--
03/12104106102106+1.34%5,200-+1.92%--
03/11103105102105+1.26%1,600-+0.58%--
03/10104105103103-0.96%2,500--0.67%--
03/09104104102104-0.1%1,800--0.67%--
03/081041051021040%2,200-+0.38%--
03/05101104101104-0.38%1,100-+0.38%--
03/0410310598105+0.1%8,000-+0.77%--
03/03104105104105+1.75%600-+0.67%--
03/02103103100103-0.58%1,200--1.06%--
03/01104104104104-0.19%500--0.48%--
02/26105105100104-1.24%2,000--0.29%--
02/251041051041050%1,300-+0.96%--
02/24105105981050%6,000-+0.96%--
02/23106106105105-0.94%2,800-0%--
02/22106106103106+0.86%3,100-+0.95%--
02/19106106100105-0.66%1,900-+0.1%--
02/18107107101106+2.22%5,200-+0.76%--
02/1710410499104+1.47%3,200--1.43%--
02/16102102100102+0.49%2,500--2.86%--
02/1510210297102-2.12%1,300--4.25%--
02/12104104104104+2.17%100--2.17%--
02/10102102102102-0.49%2,900--4.25%--
02/09104104102102-4.67%4,900--4.67%--
02/08102107102107+1.04%8,000-0%--
02/05102106102106-1.3%1,500--1.03%--
02/04107107107107+0.47%300-+0.28%--
02/03106107102107-0.56%15,100--0.19%--
02/02104107101107+3.87%2,700-+0.37%--
02/01100103100103-0.48%1,300--3.36%--
01/29104104100104-0.48%5,400--1.98%--
01/28103105101104+3.16%4,100--1.51%--
01/27101104101101-3.62%1,900--4.53%--
01/2610010599105+2.74%17,900--0.94%--
01/2510110299102-0.78%2,500--3.58%--
01/22101104100103-1.06%15,400--2.83%--
01/21106106100104+0.1%28,700--1.79%--
01/20106112104104-6.73%7,200--1.89%--
01/19111112108112+2.29%1,300-+5.19%--
01/18111111106109-1.8%2,500-+2.83%--
01/15110112104111+1.83%5,300-+4.72%--
01/14105109105109+2.83%3,300-+2.83%--
01/13109109103106-5.27%1,000-0%--
01/121061121031120%7,200-+5.57%--
01/081131131051120%8,300-+5.57%--
01/07105112105112+1.73%2,700-+5.57%--
01/06104110104110-1.7%4,700-+3.77%--
01/05103112103112+0.81%4,300-+5.57%--
01/04106112100111+3.74%11,000-+4.72%--
2009
12/30107107100107-1.83%3,100-+0.94%--
12/2910410999109+10.1%5,800-+2.83%--
12/28991009899-0.8%2,600--6.6%--
12/25100102100100-2.16%4,800--6.73%--
12/2410110299102-0.49%4,200--5.56%--
12/22100103100103-1.44%5,000--5.09%--
12/21103104100104+1.96%4,600--4.59%--
12/1810010297102+4.08%5,900--6.42%--
12/171001009898-3.83%900--10.91%--
12/169810298102+1.9%1,600--8.2%--
12/1510010096100-2.44%13,700--10.71%--
12/14103103103103-0.87%100--10.09%--
12/11103103100103+0.88%8,600--10.09%--
12/10104108103103-5.96%1,800--11.64%--
12/091041091031090%3,800--6.84%--
12/081071091041090%4,100--7.63%--
12/07111111105109-0.46%2,700--8.4%--
12/04113113106110+0.92%2,200--8.75%--
12/03105109105109-0.37%5,200--10.33%--
12/02108109103109-1%16,400--10.74%--
12/01108110103110+1.01%2,900--10.57%--
11/30108110102109-4.22%13,100--12.18%--
11/271081141081140%1,400--9.04%--
11/26114114110114+1.52%1,900--9.04%--
11/25108113108112-2.18%2,200--11.11%--
11/24113115109115-0.35%2,200--9.84%--
11/20110115110115-0.17%2,400--10.23%--
11/19113115111115-1.71%2,000--10.08%--
11/181141171101170%8,000--9.22%--
11/17115117113117-0.09%6,500--9.92%--
11/16120120117117+1.91%1,600--9.85%--
11/13119123115115-4.96%3,600--12.21%--
11/12124125115121-5.54%8,300--7.63%--
11/111281281281280%100--2.21%--
11/10123131122128-2.81%8,200--2.21%--
11/09127132126132+0.61%2,200-+0.61%--
11/06130131126131-1.5%900-0%--
11/051331331311330%1,600-+2.31%--
11/04131133127133-1.48%2,700-+2.31%--
11/02131135123135+0.07%8,900-+3.85%--