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
03/311,3991,3991,3761,385-0.43%629,0003274億5527万+6.29%43.90.71
03/301,3541,3921,3391,391+3.34%738,700-+7.25%--
03/291,3581,3581,3361,346-1.1%337,300-+4.34%--
03/261,3501,3631,3251,361+0.44%1,104,200-+5.91%--
03/251,3831,3831,3521,355-1.02%795,900-+5.86%--
03/241,3441,3701,3411,369+2.47%854,400-+7.29%--
03/231,3301,3471,3271,336+0.98%557,800-+5.11%--
03/191,3311,3311,3151,323+0.08%462,700-+4.42%--
03/181,3271,3311,3211,322-0.9%369,400-+4.59%--
03/171,3351,3411,3211,334+0.91%662,600-+5.87%--
03/161,3201,3331,3151,322-0.38%457,200-+5.25%--
03/151,3221,3381,3131,327+1.45%640,700-+5.91%--
03/121,3001,3131,2881,308+0.69%717,600-+4.64%--
03/111,2801,2991,2651,299+2.36%766,500-+3.51%--
03/101,2781,2801,2681,269-1.25%462,000-+0.71%--
03/091,2881,2991,2811,285+0.39%913,600-+1.58%--
03/081,2981,3001,2741,280+0.71%796,500-+0.95%--
03/051,2671,2921,2661,271+0.71%652,900--0.08%--
03/041,2761,2761,2511,262-1.1%721,200--1.02%--
03/031,2541,2871,2541,276+1.84%983,500-0%--
03/021,2401,2531,2331,253+1.13%701,400--1.96%--
03/011,2401,2461,2311,239+0.49%553,900--3.35%--
02/261,2181,2381,2111,233+1.65%855,700--4.2%--
02/251,2141,2211,2071,213+0.08%552,400--6.11%--
02/241,2161,2191,2041,212-1.3%530,900--6.63%--
02/231,2301,2361,2161,228-0.32%418,400--5.83%--
02/221,2171,2391,2171,232+1.23%578,100--5.81%--
02/191,2331,2391,2141,217-1.7%495,300--7.31%--
02/181,2451,2531,2291,238-1.2%604,700--6.14%--
02/171,2591,2591,2491,253+1.54%404,700--5.36%--
02/161,2451,2451,2311,234+0.08%365,900--7.15%--
02/151,2641,2671,2281,233-1.67%447,300--7.5%--
02/121,2471,2621,2371,254+1.54%867,000--6.21%--
02/101,2371,2431,2191,235+0.65%659,200--7.77%--
02/091,2511,2571,2221,227-1.21%861,200--8.57%--
02/081,2501,2561,2351,242-2.13%1,443,400--7.66%--
02/051,2211,2921,1951,269-11.32%3,812,800--5.79%--
02/041,4251,4351,4071,431+0.99%968,100-+6.08%--
02/031,4021,4361,3991,417+1.21%909,000-+5.43%--
02/021,3641,4171,3551,400+2.79%1,611,800-+4.48%--
02/011,3501,3671,3161,362+0.29%1,077,500-+1.95%--
01/291,3601,3731,3471,358-0.07%829,600-+1.8%--
01/281,3041,3741,2941,359+5.19%1,379,100-+2.03%--
01/271,3321,3341,2861,292-2.34%807,200--2.86%--
01/261,3481,3591,3221,323-2.29%593,000--0.45%--
01/251,3551,3641,3491,354+0.07%619,900-+1.88%--
01/221,3481,3611,3431,353-1.02%893,000-+2.04%--
01/211,3721,3721,3591,367+0.74%858,200-+3.4%--
01/201,3591,3701,3531,357+0.07%485,900-+2.96%--
01/191,3401,3611,3331,356+1.8%638,800-+3.2%--
01/181,3461,3581,3261,332-2.35%637,700-+1.68%--
01/151,3611,3811,3561,364-0.87%522,500-+4.28%--
01/141,3551,3791,3531,376+1.18%363,500-+5.52%--
01/131,3591,3771,3581,3600%507,000-+4.7%--
01/121,3431,3641,3391,360+1.87%562,400-+4.94%--
01/081,3351,3421,3271,3350%612,300-+3.25%--
01/071,3291,3471,3101,335+0.91%624,200-+3.33%--
01/061,3221,3251,3021,323+1.07%438,900-+2.56%--
01/051,3131,3141,2951,309+0.46%385,500-+1.63%--
01/041,2981,3051,2951,303+1.09%207,300-+1.24%--
2009
12/301,3101,3131,2861,289-1.6%272,100-+0.31%--
12/291,3241,3241,3061,310-0.3%416,700-+2.1%--
12/281,3011,3211,3011,314-0.3%441,000-+2.66%--
12/251,2941,3201,2841,318+1.85%562,500-+3.21%--
12/241,3161,3171,2901,294-0.99%689,300-+1.73%--
12/221,3031,3111,2921,307+0.54%533,500-+3.08%--
12/211,2921,3061,2741,300-0.91%808,500-+2.85%--
12/181,3001,3191,2831,312+2.26%1,042,900-+3.96%--
12/171,3031,3131,2751,283-2.21%1,160,300-+1.83%--
12/161,2901,3281,2841,312+3.14%1,099,000-+4.21%--
12/151,2471,2731,2471,272+0.63%634,500-+1.19%--
12/141,2701,2711,2501,264-0.32%713,500-+0.56%--
12/111,2631,2711,2411,268+1.77%829,000-+0.79%--
12/101,2821,2821,2341,246-2.2%779,400--1.03%--
12/091,2871,2891,2691,274+0.55%1,036,700-+0.95%--
12/081,2651,2731,2471,267+0.72%1,283,900-+0.08%--
12/071,2851,2861,2541,258-0.55%1,047,800--0.79%--
12/041,2861,2881,2581,265-2.24%909,600--0.47%--
12/031,3041,3041,2851,294+0.78%1,032,600-+1.57%--
12/021,2911,3021,2751,284-1.38%658,500-+0.63%--
12/011,2791,3031,2771,302+0.77%1,049,200-+1.8%--
11/301,2691,3001,2571,292+1.97%1,009,900-+0.94%--
11/271,2771,2881,2581,267-1.48%1,238,700--1.17%--
11/261,2451,2961,2451,286+3.29%1,218,700--0.08%--
11/251,2541,2541,2251,245+0.81%635,800--3.56%--
11/241,2571,2571,2211,235-1.12%650,500--4.78%--
11/201,2321,2501,2221,249+1.38%1,144,500--4.14%--
11/191,2161,2321,1931,232+3.01%1,001,300--5.88%--
11/181,2071,2241,1901,196-0.08%889,700--8.98%--
11/171,2261,2261,1701,197-1.16%966,300--9.46%--
11/161,2421,2441,2071,211-3.2%795,600--9.02%--
11/131,2291,2561,2281,251+0.16%792,200--6.71%--
11/121,2581,2601,2241,249-0.79%731,900--7.34%--
11/111,2661,2731,2571,259-0.87%655,600--6.95%--
11/101,2761,2921,2671,270-0.39%517,600--6.41%--
11/091,2791,2931,2641,275-0.23%544,100--6.52%--
11/061,3001,3021,2701,278-1.01%843,200--6.85%--
11/051,3001,3121,2841,291-3.3%1,185,400--6.38%--
11/041,3461,3461,3231,335-1.11%406,000--3.61%--
11/021,3391,3511,3261,350+0.82%406,200--2.88%--