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
20184/1, 株式分割 1→2
2010
03/31461474461469+4.22%704,200204億2093万+12.47%16.821.06
03/30437450437450+3.45%331,000-+8.7%--
03/29430436426435+0.69%230,800-+5.58%--
03/26427433425432+1.41%149,000-+5.11%--
03/25418427417426+2.16%228,400-+3.9%--
03/24416420413417+0.24%102,800-+1.96%--
03/23420423416416-0.83%85,800-+1.96%--
03/194224224184200%62,200-+3.07%--
03/18423423419420+0.48%57,800-+3.07%--
03/17420420417418+0.6%43,000-+2.83%--
03/16415417414415-0.24%50,800-+2.47%--
03/15418420413416+0.48%61,400-+2.72%--
03/12413418411414+0.85%111,800-+2.22%--
03/11410412408411+0.61%79,600-+1.36%--
03/10407410406408+0.37%64,600-+0.74%--
03/09409409406407-0.25%30,200-+0.37%--
03/08409409405408+0.37%44,400-+0.62%--
03/05409409403406+0.37%66,000-0%--
03/04406408402405-0.61%96,800--0.61%--
03/03407409406407+0.12%65,000--0.25%--
03/02406410406407+0.12%85,600--0.61%--
03/01408409403406+1.25%67,000--0.98%--
02/26394402394401-0.12%90,400--2.43%--
02/25403405400402-0.37%143,200--2.55%--
02/24405408402403-0.86%108,000--2.42%--
02/23407407405407-0.12%79,800--1.81%--
02/22406410406407+0.74%57,000--1.69%--
02/19406407403404-0.25%93,600--2.65%--
02/18400410400405+1.63%151,800--2.64%--
02/17396399393399+0.76%154,400--4.44%--
02/16398398392396-0.5%45,800--5.38%--
02/15402403392398-1%153,200--5.13%--
02/12403403401402-0.25%74,200--4.4%--
02/10404404402403-0.25%73,200--4.17%--
02/09403405403404-0.25%51,000--4.16%--
02/08409409404405-1.1%96,800--4.15%--
02/05410414409409-1.8%89,600--3.31%--
02/04418419414417+0.12%40,200--1.77%--
02/03416417413416+1.46%65,800--2.12%--
02/02406412406410-0.85%103,400--3.53%--
02/01408415403414-0.36%142,400--2.93%--
01/29425425412415-2.92%229,400--2.58%--
01/28431431420428-0.7%273,600-+0.12%--
01/27438438431431-0.81%150,200-+0.82%--
01/26431439431434+0.81%151,200-+1.64%--
01/25426434426431+0.47%127,400-+0.82%--
01/22433435427429-1.49%206,600-+0.59%--
01/21425435425435+2.23%196,600-+2.35%--
01/204274284234260%76,800-+0.35%--
01/19424426421426+0.24%118,400-+0.35%--
01/18425428424425+0.35%93,600-+0.35%--
01/15421424421423+0.24%94,400-0%--
01/14423424419422-0.35%158,200--0.24%--
01/13421426421424+0.12%71,400-+0.12%--
01/12419424419423-0.12%88,400-0%--
01/08421424420424+0.12%166,200-+0.12%--
01/07423425419423+0.24%85,400-0%--
01/06421423420422+0.12%78,800-0%--
01/05426426422422-1.17%123,800--0.12%--
01/04428430425427-0.58%51,600-+1.31%--
2009
12/30434434426429-0.69%86,400-+1.9%--
12/29434434429432+0.82%80,000-+2.61%--
12/28429431426429+1.06%94,600-+2.02%--
12/25427427422424-1.17%109,600-+0.71%--
12/24431431426429+0.35%107,000-+2.14%--
12/22421430415428+1.06%187,800-+1.79%--
12/21430430422423-1.05%117,400-+0.71%--
12/18428429422428-1.04%193,400-+1.3%--
12/17445448431432-1.71%313,400-+2.13%--
12/16431440431440+4.39%338,000-+3.66%--
12/15411424409421+3.95%281,800--1.17%--
12/14410410403405-0.86%63,600--5.59%--
12/11405409401409+0.12%120,200--5.66%--
12/10420421406408-1.81%164,600--6.64%--
12/09423423410416-1.54%127,800--6%--
12/08423425421422-0.24%54,800--5.59%--
12/074264304214230%73,000--6.21%--
12/04426429421423-0.7%96,000--7.24%--
12/03419426419426+1.91%89,800--7.39%--
12/02416421415418+0.97%141,800--9.91%--
12/01406414406414+1.1%110,800--11.73%--
11/30406410405410+0.61%141,400--13.61%--
11/27413415406407-2.28%155,400--14.85%--
11/264164264144170%66,600--13.77%--
11/25415418413417-0.36%97,200--14.48%--
11/24435435418418-2.68%140,400--14.87%--
11/20432435423430-0.58%193,200--13.23%--
11/19414439413432+5.49%319,200--13.43%--
11/18408419403410-2.27%303,600--18.59%--
11/17438441417419-5.42%289,200--17.52%--
11/16456458442443-2.64%135,600--13.48%--
11/13448459444455+0.33%216,000--11.65%--
11/12466467451454-4.02%203,400--12.28%--
11/11485489468473-3.57%235,800--8.96%--
11/10498499488490-1.8%149,800--5.77%--
11/09505506494499-1.19%90,800--4.04%--
11/06504515503505-0.69%181,000--3.07%--
11/05528528503509-3.51%204,600--2.59%--
11/04528531523527-1.4%157,200-+0.76%--
11/02525537525535+0.47%171,600-+2.2%--