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
20154/1, 株式分割 1→5
2010
03/31560563559561-0.64%1,892,5002440億9955万-2.57%13.041.72
03/30574574563565-1.71%2,605,500--2.11%--
03/29574577570575-1.54%770,500--0.42%--
03/26577584574584+1.6%1,047,000-+1.14%--
03/25577579574574-0.21%977,500--0.45%--
03/24576579572576+0.07%1,358,000--0.24%--
03/23575581574575-1.34%1,252,500--0.14%--
03/19576583575583+1.43%1,045,000-+1.39%--
03/18574575571575+0.56%928,500-+0.14%--
03/17574576571572+0.07%1,016,500--0.42%--
03/16571576570571-0.28%871,500--0.31%--
03/155755785725730%908,500--0.03%--
03/12572582572573-1.41%1,908,000--0.03%--
03/11582583576581+0.73%1,178,500-+1.4%--
03/10575580575577-0.48%1,056,500-+0.84%--
03/09579582578580-0.75%706,500-+1.33%--
03/08583587578584+0.72%1,130,000-+2.1%--
03/05575583575580+0.66%840,500-+1.54%--
03/04577578574576-1.1%896,500-+0.88%--
03/03584584577582-0.24%767,500-+2%--
03/02587588579584+0.52%1,259,500-+2.24%--
03/01587587579581+1.72%1,390,000-+1.89%--
02/26571576569571-1.28%1,593,500-+0.18%--
02/25575579571578+0.66%876,500-+1.3%--
02/24567575566575+0.17%929,500-+0.81%--
02/23584584573574-1.1%1,233,500-+0.63%--
02/22580584576580+0.35%1,660,500-+1.93%--
02/19581581575578+0.07%1,585,000-+1.58%--
02/18581581573578+2.41%1,937,000-+1.51%--
02/17557565554564+0.71%1,504,500--0.7%--
02/16556564556560+0.14%765,500--1.41%--
02/15555562555559+0.32%619,500--1.55%--
02/12554560553557+0.98%1,416,500--1.87%--
02/10559559551552-1.64%1,277,500--2.82%--
02/09563565559561-0.74%904,500--1.37%--
02/08569573562565-0.42%853,500--0.81%--
02/05575576564568-1.29%1,560,000--0.56%--
02/04568579566575+2.2%1,831,500-+0.56%--
02/03562569561563-0.85%1,989,000--1.44%--
02/02574575559568-1.32%3,062,500--0.77%--
02/01568578564575+1.23%1,334,500-+0.38%--
01/29584585568568-2.27%1,276,500--0.84%--
01/28583586578581-0.41%1,148,500-+1.11%--
01/27584588578584+1.99%1,995,500-+1.53%--
01/26580583572572-0.24%1,277,500--0.63%--
01/25580582570574-1.03%1,269,000--0.55%--
01/22575580570580+0.8%2,559,500-+0.49%--
01/21572578572575+1.09%1,827,000--0.48%--
01/20563573559569+1.86%1,714,000--1.73%--
01/19564564558559-1.06%1,816,000--3.69%--
01/18564569560565-1.6%2,383,500--2.82%--
01/15567574567574+1.06%1,824,000--1.41%--
01/14565568564568+0.42%1,035,500--2.44%--
01/13567571565565-0.39%1,024,000--2.85%--
01/12561568558568+0.78%3,343,000--2.64%--
01/08560566556563+2.36%4,792,500--3.56%--
01/07562563550550-2.17%3,664,500--5.79%--
01/06564565561562-0.99%2,512,000--4.03%--
01/05580588568568-2.47%2,166,000--2.91%--
01/04591596580582-2.28%1,026,500--0.27%--
2009
12/30588596586596+1.88%876,500-+2.41%--
12/29576588576585+2.09%812,000-+0.86%--
12/28580588572573-1.21%1,283,000--1.04%--
12/25584585577580-0.51%973,500-+0.35%--
12/24592592583583-0.68%1,217,000-+1.04%--
12/22600602587587-2.49%1,229,500-+1.91%--
12/216046106006020%772,500-+4.7%--
12/18598604594602+0.84%1,119,500-+4.88%--
12/17595604591597+1.19%1,345,500-+4.19%--
12/165996065895900%1,939,500-+2.79%--
12/15599599587590-0.67%967,500-+2.61%--
12/14610610583594-0.83%1,389,500-+3.13%--
12/11594604592599+1.7%2,684,500-+3.81%--
12/10592597588589+0.17%1,217,500-+1.9%--
12/09584593582588+0.51%1,349,500-+1.55%--
12/08592594585585+1.21%2,077,500-+0.69%--
12/07588588577578-1.03%1,049,000--0.86%--
12/04582594580584+0.17%1,952,500-0%--
12/03594596581583-0.85%1,851,000--0.51%--
12/02581594581588+2.62%2,500,500-+0.17%--
12/01580580564573-2.05%1,785,500--2.55%--
11/30554585549585+5.22%2,307,500--0.85%--
11/27537561536556+3.54%2,479,500--6.08%--
11/26538546537537-0.19%1,608,000--9.6%--
11/25543554534538-1.28%2,144,500--9.88%--
11/24570584538545-2.5%3,457,500--9.17%--
11/20561565556559+2.57%2,983,500--7.3%--
11/19557565542545-2.15%2,547,500--9.92%--
11/18547562547557+2.01%1,889,500--8.39%--
11/17552554542546-1.44%3,077,000--10.49%--
11/16569572553554-4.32%2,392,500--9.62%--
11/13578580565579-0.17%2,768,000--6.01%--
11/12616616568580-6.45%5,195,000--6%--
11/11628634620620+0.65%1,829,500-+0.16%--
11/10624632612616-1.28%1,443,000--0.48%--
11/09622632618624+0.32%1,201,500-+0.65%--
11/06622624616622+0.97%413,000-0%--
11/05620624616616-0.96%814,000--1.12%--
11/04624626616622-1.89%641,000--0.32%--
11/02620634620634+1.6%767,500-+1.28%--