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
20124/1, 株式分割 1→1.2
2010
03/311,3841,4121,3841,396+1.21%29,040207億2561万+6.88%11.830.69
03/301,3581,3791,3411,379+2.16%41,520-+6.09%--
03/291,3511,3741,3431,350-0.8%28,080-+4.25%--
03/261,3401,3671,3401,361+1.55%30,360-+5.49%--
03/251,3421,3631,3331,340+0.06%32,160-+4.2%--
03/241,3421,3601,3331,339+0.56%28,320-+4.38%--
03/231,3511,3751,3291,332-1.42%42,480-+4.04%--
03/191,3291,3531,3291,351+1.63%25,800-+5.7%--
03/181,3221,3501,3131,329+0.76%20,400-+4.33%--
03/171,3141,3211,2941,319+0.38%37,920-+3.71%--
03/161,2841,3141,2801,314+2.27%32,040-+3.4%--
03/151,2911,2911,2791,2850%15,360-+1.02%--
03/121,2751,2931,2701,285+0.13%34,920-+0.86%--
03/111,2761,2911,2751,283+0.52%19,800-+0.5%--
03/101,2811,3031,2681,277-1.61%34,080--0.34%--
03/091,2941,3321,2891,298+0.26%11,880-+0.97%--
03/081,3061,3141,2941,294+1.44%18,600-+0.48%--
03/051,2541,2801,2541,276+1.73%19,920--1.25%--
03/041,2821,2821,2521,254-1.7%14,280--3.3%--
03/031,2671,2881,2671,276+0.53%13,200--2.08%--
03/021,2601,2751,2601,269+0.13%24,120--2.89%--
03/011,2641,2741,2611,268+0.33%12,960--3.47%--
02/261,2501,2631,2501,263+0.66%11,760--4.22%--
02/251,2461,2741,2431,255+0.74%16,680--5.28%--
02/241,2581,2581,2431,246-0.4%19,080--6.4%--
02/231,2531,2591,2471,251-0.27%12,960--6.51%--
02/221,2431,2611,2431,254+0.94%17,520--6.82%--
02/191,2641,2641,2351,243-0.73%28,080--8.23%--
02/181,2541,3181,2481,252-0.92%57,240--8.17%--
02/171,2721,2761,2621,263-0.26%36,120--7.85%--
02/161,2671,2821,2621,2670%41,160--8.15%--
02/151,2831,3031,2631,267+1%23,280--8.68%--
02/121,2811,2821,2501,254-2.84%49,800--10.1%--
02/101,3041,3041,2751,291-0.77%31,800--7.99%--
02/091,3081,3171,3011,301-1.45%11,160--7.61%--
02/081,3361,3531,3101,320-1.43%12,360--6.58%--
02/051,3461,3461,3321,339-1.95%14,760--5.56%--
02/041,3671,3771,3581,366-0.36%8,400--3.95%--
02/031,3711,3911,3711,371-0.42%15,840--3.8%--
02/021,3801,3881,3741,377-1.26%6,360--3.53%--
02/011,3771,4011,3671,394-0.18%11,040--2.51%--
01/291,3951,4151,3951,397+0.18%14,160--2.54%--
01/281,3931,4251,3931,394+0.06%9,960--2.91%--
01/271,3841,3991,3841,393+1.21%17,520--3.17%--
01/261,4251,4251,3581,377-3.34%18,360--4.6%--
01/251,4161,4271,4081,424+0.47%11,160--1.78%--
01/221,4061,4291,4041,418+0.83%13,680--2.51%--
01/211,4131,4191,4021,406-0.94%36,360--3.64%--
01/201,4231,4231,4081,419-0.23%22,800--3.06%--
01/191,4521,4521,4161,423-0.87%19,560--3.03%--
01/181,4721,4721,4291,435-1.6%16,680--2.38%--
01/151,4611,4681,4501,458-0.17%20,520--0.93%--
01/141,4581,4661,4581,461-0.4%25,200--0.96%--
01/131,4821,4821,4671,467-0.06%7,440--0.7%--
01/121,4631,4731,4631,468+0.17%11,760--0.84%--
01/081,4681,4681,4571,465-0.17%21,720--1.21%--
01/071,4651,4741,4381,468+1.79%17,040--1.24%--
01/061,4501,4501,4321,442+0.87%7,200--3.05%--
01/051,4251,4481,3961,429+0.29%27,360--3.89%--
01/041,4391,4391,4251,425-0.98%7,680--4.23%--
2009
12/301,4471,4481,4221,439-0.17%11,400--3.28%--
12/291,4481,4531,4221,442+1.23%19,440--3.11%--
12/281,4351,4411,4221,424-0.58%13,440--4.35%--
12/251,4591,4641,4231,433-1.72%27,360--3.99%--
12/241,4591,4831,4431,458-0.06%6,600--2.57%--
12/221,4541,4701,4541,458-1.24%7,680--2.71%--
12/211,4981,4981,4721,477+0.11%7,560--1.69%--
12/181,4621,4771,4471,475-0.78%14,280--1.93%--
12/171,5531,5531,4781,487-4.03%51,000--1.41%--
12/161,5311,5491,5271,549+1.2%21,360-+2.59%--
12/151,5391,5391,5041,531+0.05%6,960-+1.45%--
12/141,5381,5401,4981,530-0.6%10,080-+1.59%--
12/111,5381,5411,5131,539+3.47%39,600-+2.41%--
12/101,4701,5001,4411,488-0.34%16,080--0.7%--
12/091,4631,4981,4561,493+0.39%7,080--0.23%--
12/081,4831,5161,4621,487-2.99%13,560--0.49%--
12/071,5281,5411,5251,533+0.38%4,680-+2.71%--
12/041,5241,5411,5131,527-1.45%4,080-+2.53%--
12/031,5331,5561,5251,549+1.03%46,680-+4.32%--
12/021,5381,5391,5171,533-0.22%26,400-+3.6%--
12/011,5001,5371,4931,537+2.44%17,520-+4.11%--
11/301,4311,5021,4301,500+4.83%18,960-+1.97%--
11/271,4581,4581,4211,431-1.89%5,760--2.6%--
11/261,4261,4591,4261,458+2.28%10,680--0.79%--
11/251,4181,4261,4181,426-1.21%8,640--3.07%--
11/241,4431,4681,4171,443-1.65%19,800--1.95%--
11/201,4721,4841,4201,468-2%17,640--0.31%--
11/191,5181,5181,4671,498-1.32%13,920-+1.73%--
11/181,5091,5331,5091,518-1.03%15,120-+3.16%--
11/171,5411,5421,5261,533-0.33%15,240-+4.38%--
11/161,5181,5421,5181,538-0.22%11,520-+4.93%--
11/131,5581,5581,5381,542-0.96%22,200-+5.31%--
11/121,5581,5581,5461,557+1.3%27,960-+6.62%--
11/111,5311,5381,5111,537+0.77%29,040-+5.54%--
11/101,4851,5401,4771,525+3.74%16,440-+4.88%--
11/091,4671,4781,4601,470+1.97%12,000-+1.17%--
11/061,4421,4481,4271,442+1.17%23,400--0.85%--
11/051,4251,4331,4221,425-0.93%29,880--2.26%--
11/041,4321,4411,4251,438+0.58%9,960--1.62%--
11/021,4591,4591,4301,430-1.1%3,600--2.46%--