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
202410/1, 株式分割 1→5
201310/1, 株式分割 1→10
2010
03/31335342332340+1.37%2,261,5001691億2080万+4.49%14.791.37
03/30328335327335+3.01%2,153,500-+3.4%--
03/29328331324325-2.28%1,263,500-+0.68%--
03/26333333329333+1.59%917,000-+3.03%--
03/25332332326328-1.27%939,500-+1.42%--
03/24334336328332-0.66%953,000-+2.72%--
03/23334337334334+0.6%1,149,500-+3.41%--
03/19326334325332+2.09%1,521,500-+3.11%--
03/18327327324325-0.12%1,280,000-+0.99%--
03/17328328325326-0.37%1,172,000-+1.12%--
03/16327329326327-0.12%1,207,000-+1.49%--
03/15331332327327-0.61%681,000-+1.61%--
03/12323330321329+1.92%1,402,000-+2.24%--
03/11322326320323+1.13%1,422,000-0%--
03/10320323319319-0.75%895,500--1.11%--
03/09326326321322-0.8%763,000--0.68%--
03/08326327322324+0.25%1,019,000-+0.12%--
03/05322326322324+1.89%1,253,500--0.12%--
03/04323323317318-0.69%1,417,500--2.28%--
03/03320322318320-0.19%859,500--1.6%--
03/02318321315320+0.63%1,413,000--1.42%--
03/01315319312318+2.31%2,038,000--1.73%--
02/26310315310311-2.08%1,480,500--3.95%--
02/25317318313318+1.15%1,748,000--1.91%--
02/24312316310314-0.57%1,807,000--3.02%--
02/23319322315316-0.5%3,282,000--2.47%--
02/22319321316318-0.44%2,339,500--1.98%--
02/19329329319319-2.39%1,197,500--1.54%--
02/18328328325327-0.43%1,181,000-+0.86%--
02/17329329326328+0.61%1,021,000-+1.61%--
02/16326329325326+1.62%1,611,000-+1.3%--
02/15322323319321+0.63%1,914,000--0.31%--
02/12325326319319-1.36%2,910,500--0.93%--
02/10330331323323-2.06%2,353,500-+0.75%--
02/09335335327330-1.26%1,401,000-+2.87%--
02/08334335330334+0.24%1,042,000-+4.5%--
02/05336341333334-2.46%2,642,500-+4.58%--
02/04340344340342+1.91%1,599,000-+7.55%--
02/03335339332336+0.84%1,884,000-+6.2%--
02/02330335321333+2.97%2,028,500-+5.65%--
02/01314324302323-4.27%3,237,500-+2.93%--
01/29342345332338+2.74%2,858,500-+7.86%--
01/28332332324329-1.14%3,563,500-+5.32%--
01/27343350330332+6.88%6,533,000-+6.88%--
01/26310315308311+0.78%1,693,500-+0.32%--
01/25312312307309-0.32%1,002,500--0.45%--
01/22312313307310-2.21%1,207,000--0.13%--
01/21310317310317+1.34%1,122,000-+2.13%--
01/20312314310312+0.51%851,000-+1.1%--
01/19311315309311-1.4%1,448,000-+0.58%--
01/18311316310315+0.45%851,000-+2.34%--
01/15311314309314-0.25%840,000-+1.88%--
01/14311315308315+1.35%944,500-+2.48%--
01/13314320309310-1.08%989,000-+1.11%--
01/12310315308314+0.71%874,500-+2.21%--
01/08317317309312-1.77%990,500-+1.83%--
01/07315318314317+1.28%1,262,000-+4%--
01/06308313306313+1.23%1,133,500-+3.03%--
01/05313314309309-0.19%1,068,500-+2.11%--
01/04308312308310+1.91%432,000-+2.65%--
2009
12/30308309304304-0.52%558,500-+1.06%--
12/29300306299306+0.59%1,015,500-+1.59%--
12/28306306302304+0.26%522,000-+1.33%--
12/25303305301303-0.59%616,000-+1.4%--
12/24307308303305-0.39%991,000-+2.01%--
12/22310310304306-0.39%974,500-+2.75%--
12/21305307300307-0.45%1,411,000-+3.15%--
12/18303309301309+1.05%1,006,000-+3.97%--
12/17304308304306-0.13%720,000-+2.9%--
12/16304310303306-0.58%1,871,500-+3.03%--
12/15308310303308+0.07%691,000-+3.99%--
12/14304308303308-0.19%781,000-+3.92%--
12/11306309303308+1.65%1,608,500-+4.12%--
12/10298307298303+1.4%1,394,000-+2.78%--
12/09300302298299-0.47%718,500-+1.36%--
12/08298303298300-1.18%942,500-+1.49%--
12/07307311302304-0.13%775,000-+2.7%--
12/04312318303304-0.72%1,238,000-+2.84%--
12/03300307300307+4.14%992,500-+3.58%--
12/02294296291294+0.27%637,000--0.2%--
12/01288294286294+2.09%1,138,500--0.47%--
11/30280288279288+1.48%1,309,500--2.18%--
11/27286290282283-0.98%978,500--3.61%--
11/26285293283286-0.63%1,684,000--2.65%--
11/25302302288288-1.57%1,352,500--2.04%--
11/24298298290293+1.04%1,196,500--0.48%--
11/20296296285290+1.83%1,477,000--1.5%--
11/19292293282284-0.7%2,194,000--3.27%--
11/18288293282286-1.45%1,668,500--2.59%--
11/17296298289291-2.48%1,152,000--1.16%--
11/16300301296298-0.27%754,500-+1.71%--
11/13300301298299+0.27%1,128,500-+1.98%--
11/12299299296298-0.27%909,500-+2.05%--
11/112973012972990%731,500-+2.68%--
11/10299301296299+1.29%1,221,000-+3.03%--
11/09296297292295-1.27%1,054,500-+1.72%--
11/06303303295299-1.06%1,134,500-+3.03%--
11/05303305301302-0.33%859,500-+4.14%--
11/04306306301303-0.98%1,244,000-+4.48%--
11/02308308302306-0.65%991,000-+5.52%--