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
20167/1, 株式分割 1→2
2010
03/311,9351,9351,9101,9250%287,8001637億2125万+3.38%17.71.94
03/301,8851,9251,8801,925+2.53%274,600-+3.66%--
03/291,9001,9001,8701,878-1.83%184,000-+1.38%--
03/261,8951,9131,8851,913+1.06%324,000-+3.49%--
03/251,9081,9081,8901,893-0.39%190,800-+2.57%--
03/241,8851,9001,8801,900-0.13%205,600-+3.15%--
03/231,8981,9081,8931,903-0.39%143,600-+3.51%--
03/191,9031,9131,8931,910+0.53%149,200-+4.14%--
03/181,8901,9051,8881,9000%174,400-+3.88%--
03/171,9031,9051,8881,900+1.74%239,600-+4.22%--
03/161,8951,9031,8681,868-0.8%205,800-+2.72%--
03/151,8981,9031,8731,883-0.66%296,400-+3.78%--
03/121,8881,9131,8731,895+1.61%511,600-+4.7%--
03/111,8651,8681,8581,865+1.08%248,000-+3.27%--
03/101,8501,8551,8401,845+0.27%175,200-+2.33%--
03/091,8481,8481,8351,840-0.41%112,800-+2.11%--
03/081,8501,8551,8281,848+0.14%196,800-+2.58%--
03/051,8301,8451,8201,845+2.22%197,200-+2.56%--
03/041,8101,8101,7931,805+0.56%121,000-+0.39%--
03/031,7931,7981,7851,795-0.55%137,000--0.22%--
03/021,7981,8101,7901,805-0.14%150,600-+0.22%--
03/011,8251,8281,8031,808-0.28%153,600-+0.31%--
02/261,8081,8131,7931,813+0.55%167,200-+0.47%--
02/251,8131,8131,7901,803+0.7%150,200--0.19%--
02/241,7801,8001,7751,790-0.42%169,000--1.05%--
02/231,7931,8131,7881,798+0.28%142,400--0.8%--
02/221,7931,8151,7801,793-0.28%308,400--1.19%--
02/191,8201,8201,7931,798-1.78%201,400--1.02%--
02/181,8181,8301,8101,830+0.97%134,600-+0.72%--
02/171,8081,8181,7981,813+0.42%121,600--0.19%--
02/161,8101,8181,7981,8050%107,400--0.61%--
02/151,7951,8251,7881,805+1.69%281,600--0.66%--
02/121,7631,7831,7531,775+0.85%188,000--2.42%--
02/101,7631,7681,7501,760+0.14%234,400--3.46%--
02/091,7631,7701,7481,758-1.4%189,200--3.86%--
02/081,7731,7851,7531,783+0.56%146,000--2.7%--
02/051,7881,7901,7631,773-1.8%343,000--3.41%--
02/041,7901,8081,7901,805+0.56%278,400--1.85%--
02/031,8001,8051,7901,795-0.69%321,800--2.5%--
02/021,8201,8201,8031,808-0.69%195,400--1.93%--
02/011,8081,8301,7931,820+0.97%199,400--1.36%--
01/291,8081,8181,8031,803-0.55%100,200--2.46%--
01/281,8301,8401,8131,813-1.36%203,600--2.13%--
01/271,8381,8551,8331,838+0.14%102,600--1%--
01/261,8581,8581,8351,835-0.54%89,600--1.29%--
01/251,8501,8531,8381,845-0.27%157,400--0.91%--
01/221,8631,8631,8401,850-0.8%143,200--0.7%--
01/211,8731,8801,8431,865-0.4%247,000--0.11%--
01/201,8681,8801,8681,873+0.4%154,000-+0.08%--
01/191,8651,8751,8501,865+1.08%212,000--0.59%--
01/181,8401,8551,8351,845+0.41%245,000--1.91%--
01/151,8101,8381,8081,838+0.96%278,600--2.62%--
01/141,8201,8281,8081,8200%127,000--3.91%--
01/131,8251,8351,8131,820+0.28%314,000--4.26%--
01/121,8181,8201,8051,815-0.82%434,800--4.87%--
01/081,8451,8481,8251,830-0.81%292,200--4.39%--
01/071,8801,8801,8401,845-1.34%403,600--3.96%--
01/061,8601,8731,8581,870-0.53%436,800--2.81%--
01/051,8851,8951,8651,880+0.4%307,200--2.29%--
01/041,8951,8981,8631,873+0.67%106,600--2.58%--
2009
12/301,8901,8901,8601,860-0.27%150,600--3.23%--
12/291,8701,8801,8551,865+0.81%190,800--2.92%--
12/281,8451,8651,8401,850+0.54%161,800--3.7%--
12/251,8801,8801,8401,840-1.6%220,800--4.22%--
12/241,8901,9101,8701,870-0.8%248,000--2.65%--
12/221,9051,9151,8851,885-1.31%128,800--1.87%--
12/211,9301,9301,9051,910-0.78%260,000--0.62%--
12/181,9151,9451,9051,925+1.32%176,400-+0.21%--
12/171,9101,9151,8951,900-0.52%79,000--0.84%--
12/161,8901,9201,8751,910+1.6%403,200--0.26%--
12/151,9001,9151,8701,880-3.59%536,800--1.78%--
12/141,9751,9801,9351,950-0.26%217,000-+1.88%--
12/111,9801,9851,9351,955-1.76%414,800-+2.25%--
12/102,0152,0351,9851,990-0.75%192,200-+4.19%--
12/092,0102,0151,9952,005+0.25%171,600-+5.08%--
12/082,0102,0301,9902,000-0.25%240,200-+4.93%--
12/071,9902,0101,9802,005+1.01%130,200-+5.3%--
12/042,0152,0151,9501,985-0.75%203,600-+4.42%--
12/031,9902,0001,9802,000+1.52%127,200-+5.26%--
12/021,9401,9751,9301,970-1.01%163,600-+3.85%--
12/011,9101,9901,9101,990+3.11%202,000-+4.96%--
11/301,8751,9451,8701,930+3.21%248,400-+1.95%--
11/271,8251,8851,8251,870+1.63%128,200--1.22%--
11/261,8501,8501,8301,840-1.08%60,800--2.9%--
11/251,8401,8651,8201,860+1.09%90,000--2.05%--
11/241,8801,8801,8401,840-1.6%114,200--3.21%--
11/201,8301,8701,8201,870+1.63%130,800--1.84%--
11/191,8601,8651,8301,840-0.81%106,600--3.56%--
11/181,8451,8701,8401,855-0.8%141,800--2.93%--
11/171,8901,9251,8551,870-1.32%384,400--2.3%--
11/161,8651,9051,8451,895+0.8%167,800--1.1%--
11/131,8451,8801,8451,880+3.58%205,200--1.93%--
11/121,8701,8801,8101,815-3.2%166,000--5.37%--
11/111,8851,8951,8701,8750%146,600--2.55%--
11/101,9101,9301,8751,875-1.06%201,600--2.8%--
11/091,9001,9001,8751,8950%141,600--2.02%--
11/061,9151,9151,8751,895-0.79%110,000--2.32%--
11/051,9351,9351,9051,910-1.04%73,200--1.85%--
11/041,9301,9351,9101,930-0.77%84,800--1.03%--
11/021,9551,9801,9251,945-0.51%256,600--0.41%--