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
201812/1, 株式分割 1→2
2010
03/31891895884886-1.01%347,2001154億9187万-0.89%26.821.5
03/30895897889895-0.33%253,000-+0.11%--
03/29897906893898-1.59%391,200-+0.56%--
03/26904913902913+1.5%696,000-+2.3%--
03/25899902897899+0.33%461,200-+0.9%--
03/24893896891896+0.39%345,800-+0.56%--
03/23893895890893-0.06%237,200-+0.17%--
03/19886896884893+1.02%375,600-+0.22%--
03/18885886881884-0.06%305,800--0.67%--
03/17880886879885+0.86%369,400--0.39%--
03/16877881873877-0.51%337,000--1.13%--
03/15893894880882-1.01%310,400--0.62%--
03/12893896888891-0.56%321,200-+0.51%--
03/11896899893896+0.17%237,800-+1.07%--
03/10900900893894-0.22%229,200-+0.9%--
03/09900903891896-0.39%501,800-+1.01%--
03/08913913898900-1.37%481,000-+1.52%--
03/05905920905912+1.39%351,400-+2.93%--
03/04897902895900-0.39%247,800-+1.52%--
03/03897905892903-0.17%284,600-+2.03%--
03/02899907893905+1.34%256,000-+2.09%--
03/01900903885893-0.83%227,000-+0.62%--
02/26897904894900+0.33%466,000-+1.35%--
02/25898899886897+4.24%572,800-+0.9%--
02/24871880856861-2.44%355,400--3.31%--
02/23878884873882-0.34%231,800--1.23%--
02/22876894876885+1.14%246,600--1.12%--
02/19890890871875-1.24%291,800--2.34%--
02/18898898880886-0.95%333,200--1.23%--
02/17895895886895+0.28%336,000--0.28%--
02/16888898887892+0.62%371,800--0.56%--
02/15880897877887+1.08%1,028,400--0.95%--
02/12850890838877+4.09%788,600--1.9%--
02/10834850834843-0.71%470,200--5.66%--
02/09861865845849-2.53%456,000--4.98%--
02/08872876867871-0.57%160,000--2.41%--
02/05879886871876-1.79%280,600--1.74%--
02/04890895885892+0.06%269,800-+0.17%--
02/03900905886891-1.22%380,800-+0.22%--
02/02879905876902+1.52%357,000-+1.58%--
02/01900900876889-1.61%379,200-+0.28%--
01/29905910902903+0.44%296,400-+1.92%--
01/28906906893899+1.07%277,400-+1.7%--
01/27906913889890-2.36%570,200-+0.62%--
01/26925930910911-2.31%321,400-+3.17%--
01/25912933912933+2.3%494,600-+5.73%--
01/22908915906912-1.14%435,600-+3.58%--
01/21930935915922-2.12%421,400-+5.01%--
01/20937949933942+0.59%497,800-+7.53%--
01/19922937920937+1.63%567,200-+7.15%--
01/18894925894922+1.15%576,200-+5.68%--
01/15898913893911+1.5%530,000-+4.59%--
01/14888900881898+1.13%415,400-+3.28%--
01/13895900885888-0.5%496,600-+2.13%--
01/12864894864892+4.21%721,400-+2.65%--
01/08842858842856+1.24%281,600--1.38%--
01/07853854841846-0.94%381,400--2.7%--
01/06850863845854+1.43%498,600--1.9%--
01/05838843835842+0.84%319,200--3.16%--
01/04836839832835-0.71%318,000--3.97%--
2009
12/30865865839841-2.27%346,200--3.28%--
12/29868868858860-0.29%131,600--1.04%--
12/28859871857863+0.76%232,600--0.63%--
12/25858862850856-1.04%296,400--1.15%--
12/24872875863865-0.69%271,200-0%--
12/22873876870871-0.17%191,200-+0.81%--
12/21880880866873-0.96%264,200-+1.1%--
12/18873886870881+0.97%306,600-+2.2%--
12/17876882869873-0.34%224,800-+1.22%--
12/16876893870876-0.57%330,200-+1.8%--
12/15876883868881+0.46%236,000-+2.62%--
12/14894894869877+0.34%476,600-+2.51%--
12/11877879863874-1.02%652,000-+2.64%--
12/10899908869883-1.78%920,600-+4.19%--
12/09880900878899+1.99%505,600-+6.46%--
12/08877892876881+0.4%419,800-+4.88%--
12/07890893868878-1.02%407,800-+4.84%--
12/04884890882887-0.23%370,800-+6.29%--
12/03878890875889+1.37%381,200-+7.18%--
12/02880885870877-0.34%299,400-+6.11%--
12/01850880849880+1.09%521,000-+6.87%--
11/30840870836870+4.95%631,000-+6.1%--
11/27824839818829+0.06%270,400-+1.47%--
11/26839839826829-0.78%201,000-+1.53%--
11/25809838809835-0.48%459,600-+2.58%--
11/24829847824839+1.21%456,600-+3.2%--
11/20823832819829-0.12%213,400-+2.22%--
11/19809831808830-0.42%280,800-+2.72%--
11/18802838800834+0.24%733,400-+3.67%--
11/17838842824832-2.52%442,600-+3.94%--
11/168448538388530%319,400-+7.16%--
11/13864871842853-1.33%724,800-+7.7%--
11/12845869841865+3.35%1,707,800-+9.85%--
11/11823845823837+1.52%624,000-+7.11%--
11/10814847804824+4.63%1,275,000-+6.05%--
11/09777790765788+1.42%345,800-+1.88%--
11/06781781766777-0.64%327,000-+0.84%--
11/05795795780782-2.19%177,600-+1.89%--
11/04809809794799-1.6%207,800-+4.72%--
11/02808814801812+0.62%412,600-+6.98%--