株価チャート

2009/10/23～2010/03/31

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
20197/1, 株式分割 1→1.05
2010
03/311,8361,8361,8361,8360%630252億7511万+1.17%10.780.82
03/301,8841,8841,8361,836-0.77%945-+1.17%--
03/291,9331,9331,8501,850-2.31%5,670-+2.01%--
03/261,8831,8951,8761,894+0.61%2,520-+4.54%--
03/251,8331,8841,8331,883+3.24%4,095-+4.14%--
03/241,8451,8451,8221,824+0.26%420-+1.04%--
03/231,8141,8291,8111,819+0.79%2,940-+0.78%--
03/191,8051,8051,8031,805+0.16%2,310--0.01%--
03/181,8051,8051,7941,802-0.37%4,515--0.17%--
03/171,8191,8191,8091,809-0.05%420-+0.14%--
03/161,7931,8221,7871,810+0.32%1,890-+0.08%--
03/151,8091,8091,7951,804+1.07%1,365--0.29%--
03/121,7971,7981,7851,785-0.69%2,205--1.39%--
03/111,7971,7971,7971,7970%105--0.82%--
03/101,7951,8131,7951,797+0.05%1,470--1.04%--
03/091,8051,8071,7961,796-0.47%2,100--1.25%--
03/081,8001,8051,8001,805+0.26%630--1%--
03/051,7981,8141,7981,800+0.37%420--1.32%--
03/041,7981,7981,7931,793+0.16%210--1.79%--
03/031,7901,7901,7901,790+1.08%525--2%--
03/021,8141,8141,7711,771-1.06%2,940--3.15%--
03/011,7911,7961,7901,7900%840--2.21%--
02/261,8541,8541,7901,790-3.24%10,080--2.27%--
02/251,8381,8511,8291,850+0.41%5,145-+0.95%--
02/231,8431,8431,8431,843+0.26%105-+0.54%--
02/221,8231,8381,8231,838+1.9%735-+0.33%--
02/191,8041,8041,8041,804+0.11%105--1.54%--
02/181,8101,8241,8021,802+0.32%735--1.64%--
02/171,8101,8111,7961,796-0.79%2,100--1.95%--
02/161,8101,8101,8101,810-0.68%105--1.28%--
02/101,8231,8231,8101,823+0.74%420--0.61%--
02/091,8201,8201,8101,810-0.16%735--1.39%--
02/081,8121,8121,8121,812-1.14%1,050--1.29%--
02/051,8331,8331,8331,833-0.47%105--0.36%--
02/041,8411,8441,8251,842+0.05%525--0.01%--
02/031,8301,8411,8271,841+0.62%1,155--0.11%--
02/021,8661,8661,8291,830-0.62%2,310--0.73%--
01/291,8411,8411,8411,841-2.03%4,515--0.11%--
01/281,8741,8901,8671,879+0.36%2,730-+1.9%--
01/271,8711,8741,8711,872-1.31%630-+1.7%--
01/261,8481,9031,8481,897+3.21%1,575-+3.16%--
01/251,8381,8381,8381,838-0.1%735--0.1%--
01/221,8241,8401,8241,8400%945--0.11%--
01/211,8471,8481,8401,840+0.26%420--0.16%--
01/201,8331,8351,8331,835+0.52%315--0.42%--
01/191,8151,8261,8151,826+0.58%840--0.94%--
01/181,8131,8151,8061,815+0.05%1,050--1.4%--
01/151,8141,8141,8141,814-1.19%105--1.4%--
01/141,8141,8361,8141,836+1.21%210--0.15%--
01/131,8291,8291,8141,814-1.5%210--1.18%--
01/081,8101,8421,8101,842+1.84%315-+0.38%--
01/071,8091,8091,8091,8090%105--1.28%--
01/061,8121,8121,8001,809-1.35%2,625--1.22%--
01/051,8711,8711,8331,833+0.68%1,260-+0.18%--
01/041,8211,8211,8211,821-1.8%105--0.28%--
2009
12/301,8541,8541,8541,854+1.35%105-+1.72%--
12/291,8571,8571,8291,830-3.9%5,985-+0.58%--
12/281,8891,9141,8891,904+1.01%4,935-+4.84%--
12/251,8681,8851,8681,885+1.12%1,050-+4.13%--
12/241,8571,8641,8571,864+1.08%1,785-+3.26%--
12/221,8681,8681,8441,844+0.05%420-+2.38%--
12/211,8431,8431,8431,843-0.92%105-+2.55%--
12/181,8431,8601,8431,860+2.63%210-+3.74%--
12/161,8121,8121,8121,8120%105-+1.31%--
12/151,8821,8821,8101,812-5.09%1,050-+1.42%--
12/141,9481,9481,9101,910+0.4%12,180-+7.04%--
12/111,8671,9051,8671,902+1.89%4,095-+7.03%--
12/101,8381,8671,8381,867+1.61%2,835-+5.4%--
12/091,8271,8371,8201,837+0.52%1,050-+3.91%--
12/081,8101,8381,8101,828+1.91%1,155-+3.55%--
12/071,7911,7951,7891,793+0.21%1,575-+1.78%--
12/041,7851,8011,7851,790+1.08%1,260-+1.68%--
12/031,7691,7701,7691,770+0.32%630-+0.6%--
12/021,7871,7921,7651,765-0.96%9,870-+0.21%--
12/011,7861,7901,7821,782-0.32%840-+1.19%--
11/301,7631,7881,7631,788+0.7%315-+1.57%--
11/271,7931,7951,7751,775+0.05%5,565-+0.87%--
11/261,7661,7801,7541,774+1.97%4,095-+0.81%--
11/251,7411,7411,7401,740-0.87%210--1.14%--
11/241,7551,7551,7551,755-0.05%105--0.33%--
11/201,7301,7561,7301,756-0.05%315--0.27%--
11/191,7371,7571,7291,757+0.44%1,680--0.33%--
11/181,7621,7621,7501,750-0.7%315--0.82%--
11/171,7471,7621,7431,762+0.98%1,050--0.06%--
11/161,7501,7501,7451,745-0.33%315--1.03%--
11/131,7501,7501,7501,750+0.11%210--0.77%--
11/121,7711,7741,7491,749-0.65%4,725--0.87%--
11/111,7581,7601,7481,760+0.65%4,935--0.28%--
11/101,7501,7501,7491,749+0.27%315--0.87%--
11/091,7401,7451,7341,744+0.44%1,050--1.31%--
11/061,7371,7391,7361,736-1.19%1,155--2.02%--
11/051,7601,7601,7411,757-1.23%5,460--1.17%--
11/041,7791,7791,7791,779+0.97%420--0.28%--
11/021,7461,7621,7461,762+0.11%420--1.51%--
10/301,7621,7621,7601,760+0.16%525--1.9%--
10/291,7341,7711,7341,757-1.44%7,140--2.27%--
10/281,7831,7831,7761,783+0.21%3,675--1.06%--
10/271,7711,7791,7681,779+0.43%2,730--1.55%--
10/261,7751,7751,7681,771-0.16%1,785--2.13%--
10/231,7761,7951,7741,774-0.48%1,890--2.14%--