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
20176/1, 株式分割 1→2
2010
03/31364364360363+0.83%5,20077億1414万+2.11%20.491.08
03/30363365355360-1.24%6,200-+0.98%--
03/29365365362364-0.27%5,400-+2.25%--
03/26373373353365-1.62%24,000-+2.82%--
03/25366373366371+0.13%6,400-+4.51%--
03/24367372363371+2.35%6,000-+4.37%--
03/23358363358362+0.42%3,600-+2.26%--
03/19360365359361+1.26%7,800-+1.84%--
03/18358358355356-0.14%3,000-+0.56%--
03/17354359354357+2.3%1,400-+0.71%--
03/163493493473490%6,600--1.27%--
03/153553553483490%2,200--1.55%--
03/12358358348349-0.85%10,600--1.55%--
03/11350352350352+1.01%3,600--0.71%--
03/10351351348348-0.29%2,600--1.69%--
03/09350351347349-0.14%5,600--1.41%--
03/08351351349350-0.29%8,400--1.27%--
03/05348352348351+1.15%3,400--1.27%--
03/04348348347347-0.29%2,400--2.39%--
03/03348348348348-0.86%600--2.11%--
03/02346351346351+0.14%3,000--1.27%--
03/01343351341350-1.55%10,800--1.69%--
02/26359359349356+0.42%5,400--0.14%--
02/25360360354354-1.53%3,800--0.56%--
02/24361361357360-2.44%5,800-+0.98%--
02/23370370369369+1.66%1,000-+3.51%--
02/22354368354363+1.83%6,600-+2.11%--
02/19363363355356-0.56%5,400-+0.28%--
02/18358365358358-1.1%13,400-+0.85%--
02/17359363359362+1.12%13,400-+2.26%--
02/16356358356358+0.56%3,800-+1.42%--
02/15355356353356+0.85%9,200-+0.85%--
02/12355355352353+0.43%4,400-0%--
02/10352353350352-0.14%6,000--0.42%--
02/093523523503520%10,800--0.28%--
02/08352352351352-0.85%4,600--0.28%--
02/05356359354355-0.28%9,200-+0.57%--
02/04355359355356+0.56%6,000-+0.85%--
02/03357357353354+0.14%7,600-0%--
02/02348354339354+1.73%9,400--0.14%--
02/01341348337348-1.56%7,800--1.84%--
01/29355355335353-0.56%28,600--0.28%--
01/28356356350355-0.14%8,600-+0.57%--
01/27351357351356-0.84%6,600-+0.71%--
01/26358360358359+0.14%9,000-+1.85%--
01/25352358352358+0.14%6,200-+1.7%--
01/223593593553580%7,800-+1.85%--
01/21359359351358+0.56%13,600-+2.14%--
01/20354359351356+0.42%9,200-+1.86%--
01/19354355354354+0.14%3,000-+2.02%--
01/183533543523540%6,400-+2.46%--
01/15354357348354+0.86%10,000-+3.06%--
01/14349354343351+2.04%16,600-+2.79%--
01/13348349344344+0.15%6,000-+1.03%--
01/12346349343343-2.56%10,200-+1.48%--
01/08345352345352+0.57%5,600-+4.45%--
01/07352352350350+1.01%4,600-+4.79%--
01/06348350342347-2.26%19,400-+4.37%--
01/05360360354355-0.56%18,200-+7.75%--
01/04363364352357-0.28%9,400-+9.36%--
2009
12/30365365358358-0.69%10,600-+10.68%--
12/29366366360360-1.23%5,000-+12.85%--
12/28351365341365+2.53%14,200-+15.35%--
12/25353356353356+1.57%10,000-+13.58%--
12/24349350348350+0.43%6,800-+12.54%--
12/22348350347349+1.01%14,800-+12.78%--
12/21345347343345-0.14%5,800-+12.01%--
12/18345346340346+1.77%17,800-+12.91%--
12/17344346335340-1.59%8,600-+11.31%--
12/16331345331345+1.47%10,800-+13.49%--
12/15333340328340+2.1%13,000-+12.21%--
12/14320333320333+4.55%18,000-+10.26%--
12/11318319314319+3.58%17,200-+5.81%--
12/10306313305308-0.16%8,800-+1.82%--
12/09313313306308-0.81%4,000-+1.99%--
12/08309314309311+0.65%5,600-+2.48%--
12/07312312304309+0.49%7,600-+1.82%--
12/04314314306307-0.49%5,600-+1.32%--
12/03307314307309+1.98%9,800-+1.48%--
12/02298314298303+1.68%19,200--0.49%--
12/01284298284298+4.94%17,400--2.46%--
11/30275284275284+2.35%12,600--7.35%--
11/27277279274277-0.18%4,400--10.06%--
11/26272280271278+1.09%4,400--10.48%--
11/25272275272275+0.92%4,400--12.02%--
11/24280280272272-3.03%5,000--13.65%--
11/20270285270281-1.58%11,600--11.51%--
11/19293299284285-5.79%15,000--10.66%--
11/18305308300303-3.66%13,200--5.47%--
11/17309314304314+2.45%13,600--2.18%--
11/16311311307307-1.45%7,000--4.81%--
11/13314314311311-0.8%4,400--3.72%--
11/12313314312314-1.1%5,600--2.94%--
11/11319319317317+0.79%3,000--2.16%--
11/10318320315315-0.47%7,000--2.93%--
11/09322322316316-1.25%5,200--2.77%--
11/06319321319320-0.78%7,400--1.54%--
11/05315323311323+1.1%8,400--1.07%--
11/04313319313319-0.93%9,400--2.15%--
11/02320322320322+0.63%3,400--1.53%--