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
20134/1, 株式分割 1→1.2
2010
03/31370375365375+0.45%3,60015億7770万+11.94%-0.99
03/30363373363373+0.67%4,680-+12.45%--
03/29377377360371-2.41%3,960-+12.37%--
03/26375380374380+1.33%7,080-+15.85%--
03/25378378375375-0.88%1,440-+15.03%--
03/24375378375378+0.44%3,720-+16.77%--
03/23363377358377+3.67%4,800-+16.98%--
03/19362382346363+3.81%3,840-+13.9%--
03/18338350338350+2.44%1,680-+10.41%--
03/173333423323420%3,600-+8.12%--
03/16326342326342+2.5%1,920-+8.81%--
03/15307333307333+8.99%2,160-+6.5%--
03/12304309304306+0.55%1,080--1.98%--
03/11304304304304-1.35%840--2.82%--
03/103083083043080%1,440--1.49%--
03/09314314306308-1.86%1,320--1.49%--
03/08313314313314+1.07%720-+0.05%--
03/05307311307311+1.63%1,080--1.32%--
03/04306306306306-3.42%360--3.83%--
03/03312317308317+1.33%2,280--1.04%--
03/02308313308313+2.18%960--3.25%--
03/01308308306306-0.81%720--5.61%--
02/26310310308308-0.54%1,920--5.42%--
02/25308310304310+1.64%720--5.49%--
02/24308309305305-1.35%2,280--7.58%--
02/23310310309309-1.07%1,440--6.88%--
02/22318318313313-4.09%1,680--6.44%--
02/19326326326326+2.09%1,080--3.03%--
02/18317329313319-3.04%1,920--5.29%--
02/17329329329329+1.54%360--2.9%--
02/16324324324324+6.28%1,200--4.38%--
02/15306306305305-4.44%600--10.56%--
02/12303319303319+2.13%720--6.95%--
02/10312316303313+3.02%1,080--9.16%--
02/09304304303303-2.93%2,400--12.33%--
02/083133133133130%120--10.2%--
02/05313313309313-1.83%2,160--10.71%--
02/043183183183180%1,560--9.31%--
02/03317318311318+0.53%3,240--9.56%--
02/023073173053170%4,320--10.55%--
02/01303317301317-7.77%9,600--11.05%--
01/29387388343343-8.44%4,560--3.83%--
01/28379379375375-1.1%720-+5.04%--
01/27371379370379+2.94%960-+6.21%--
01/26358368358368+3.76%1,560-+3.17%--
01/25355355355355+0.24%120--0.56%--
01/22361361352354-1.62%1,800--0.79%--
01/21360360360360-1.82%5,040-+0.56%--
01/20360367360367+4.51%1,920-+2.42%--
01/19352352351351-0.24%720--2%--
01/18352352352352-0.47%840--2.04%--
01/15367367353353-1.85%1,440--1.58%--
01/14367367360360-0.23%1,560-0%--
01/13348361348361+4.09%360--0.05%--
01/12355366346347-3.26%2,640--3.97%--
01/083513583513580%1,080--0.74%--
01/06353358353358+1.65%600--0.74%--
01/05354356351353-0.94%960--2.89%--
01/04346356346356-0.7%1,440--2.51%--
2009
12/303673693583580%1,560--1.29%--
12/29348358348358+3.61%960--1.29%--
12/283523543463460%2,160--4.73%--
12/25358358346346-3.49%2,040--4.99%--
12/243583583423580%4,560--2.09%--
12/22352358350358+1.42%3,120--2.36%--
12/21359359353353+1.44%5,520--4.5%--
12/18375375346348-7.11%7,560--6.11%--
12/17365375365375+2.74%360-+0.54%--
12/16368368365365-0.45%240--2.67%--
12/15362382362367+1.62%840--2.74%--
12/14367367361361-5.87%480--4.79%--
12/11383383383383+4.78%1,200-+0.88%--
12/10359367358366+0.69%1,680--3.98%--
12/09359363359363+1.16%720--5.13%--
12/08359359359359+0.23%240--7.43%--
12/07382382358358-4.87%1,200--8.35%--
12/03382383364377-1.31%1,680--4.64%--
12/02382382382382+4.33%120--4.1%--
12/01343373343366+6.04%1,200--9.45%--
11/30379379333345-8%5,520--15.85%--
11/27392392375375-6.25%2,040--9.64%--
11/26442454400400+2.13%14,640--4.08%--
11/25341392341392+20.51%11,520--6.08%--
11/24333334325325-3.47%6,240--21.88%--
11/20337349333337-7.97%13,680--19.65%--
11/19375375350366-3.3%4,680--13.1%--
11/18392403378378-1.3%5,760--10.35%--
11/17391404383383-2.54%2,880--8.95%--
11/16396396393393-6.53%600--6.57%--
11/13384421384421+9.54%1,920-+0.2%--
11/12383384383384-3.96%840--8.09%--
11/11400400400400-5.88%1,200--4.53%--
11/10425425425425+2%120-+1.43%--
11/09421421417417-2.91%1,920--0.08%--
11/06388429384429+11.47%3,600-+2.92%--
11/05388393384385-3.75%3,840--7.67%--
11/04408408375400-4%6,840--4.08%--
11/02426433408417-12.43%7,680--0.08%--
10/30468476468476+5.74%960-+14.38%--
10/29431458431450-3.05%2,520-+8.96%--