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
20114/1, 株式分割 1→400
2010
03/31525531521527+1.2%90,400594億7490万+5.82%100.631.57
03/30525529521521-0.48%60,000-+4.99%--
03/29522526520523+1.21%63,600-+6.14%--
03/26517519513517-0.48%53,600-+5.3%--
03/25522524517520-1.24%76,400-+6.45%--
03/24533534520526-0.28%138,000-+8.23%--
03/23504532503528+4.66%205,600-+9.21%--
03/19502504501504+0.5%54,800-+5%--
03/18502505501502-0.1%40,800-+4.7%--
03/17502504500502-0.45%74,800-+5.24%--
03/16505506501504-0.1%78,000-+6.16%--
03/15505511499505-0.79%161,600-+6.49%--
03/12500515495509+5.28%593,600-+7.56%--
03/11484484483483+0.21%48,800-+2.6%--
03/10485485480482-0.1%78,000-+2.17%--
03/09483484481483-0.05%47,600-+2.28%--
03/08482485481483-0.16%82,400-+2.33%--
03/054834864834840%31,200-+2.71%--
03/04489489483484-0.92%57,600-+2.71%--
03/03488488483488+0.26%56,400-+3.88%--
03/02488493481487+0.21%79,200-+3.84%--
03/01471488471486+3.08%141,200-+3.62%--
02/26470479469472+0.27%100,800-+0.75%--
02/25475476468470-0.48%72,800-+0.48%--
02/24463473462473+2.11%85,200-+0.75%--
02/23460463458463+0.6%45,600--1.33%--
02/22458462456460+0.66%57,600--2.13%--
02/19461461455457-0.16%49,600--2.77%--
02/18460460455458+0.11%39,600--2.81%--
02/17457459455457+0.77%36,000--3.13%--
02/16458459453454-0.87%63,600--3.87%--
02/15462462457458-0.92%18,800--3.22%--
02/12457462455462+0.76%48,000--2.53%--
02/10458459455459-0.54%49,200--3.27%--
02/09468468455461-1.81%85,200--2.95%--
02/08470473468470-0.58%54,400--1.16%--
02/05468475465472-1.82%166,400--0.79%--
02/04488489477481-1.48%82,400-+1.05%--
02/03495498485488-1.26%140,400-+2.57%--
02/02479495475495+4.32%285,200-+3.89%--
02/01475475468474+0.64%90,000--0.21%--
01/29468471465471+0.64%56,400--0.84%--
01/284684704674680%50,800--1.68%--
01/27468471468468+0.11%38,000--1.68%--
01/26474477468468-1.06%44,000--1.99%--
01/25468474467473-0.32%60,000--0.94%--
01/22472474468474-0.63%61,200--0.63%--
01/21475477468477-0.05%78,000-0%--
01/20478486473477-0.57%84,400-+0.26%--
01/19486487470480-1.29%100,000-+0.84%--
01/18480486478486+2.15%151,600-+2.15%--
01/15470476469476+1.01%62,800-+0.21%--
01/14471471468471+0.11%39,600--0.79%--
01/13472474468471-0.63%110,000--0.89%--
01/124764774724740%82,800--0.47%--
01/08473476469474+0.21%74,400--0.47%--
01/074754764724730%62,800--0.68%--
01/06476479471473-0.68%85,200--0.47%--
01/054774794764760%42,400-+0.63%--
01/04475478475476+0.16%34,800-+0.63%--
2009
12/30480482475475-0.83%61,600-+0.9%--
12/29486486479479-0.21%55,200-+1.75%--
12/28480483479480+0.05%70,000-+2.18%--
12/25481484479480-0.72%61,200-+2.35%--
12/24482485480484+0.73%100,400-+3.31%--
12/22481484479480-0.16%78,000-+2.56%--
12/21487487481481-0.88%72,400-+2.51%--
12/18480486479485+2.32%172,000-+3.41%--
12/17473484473474-0.47%43,200-+0.85%--
12/16479480473476-1.45%64,000-+0.9%--
12/15484485475483+4.49%139,600-+1.95%--
12/14461464458463-0.48%46,000--2.84%--
12/11463468462465-0.59%62,400--2.97%--
12/10469472463468-0.27%76,400--2.81%--
12/09470473465469-1.32%58,400--3.15%--
12/08476479473475+1.5%76,000--2.46%--
12/07478480463468-1.84%96,000--4.49%--
12/04488488475477-1.45%110,800--3.3%--
12/03498499481484+1.68%158,000--2.27%--
12/02500500465476-1.91%239,200--4.47%--
12/01453485451485+10.23%241,600--3.19%--
11/304384484384400%95,200--12.52%--
11/27448449438440-3.19%111,600--13.21%--
11/26450457448455+1.56%75,600--11.23%--
11/25453463448448-2.72%92,400--13.28%--
11/24465471455460-0.97%73,600--11.54%--
11/20445469442465+3.16%149,200--11.19%--
11/19460460430450-2.17%280,000--14.56%--
11/18475480458460-4.41%227,600--13.32%--
11/17490495475482-3.7%138,800--10%--
11/16491506487500+2.41%128,400--7.06%--
11/13493497486488-2.88%135,600--9.58%--
11/12521522500503-3.08%182,800--7.24%--
11/11526530516519-1.8%124,400--4.64%--
11/10530532526528-0.14%56,000--3.07%--
11/09530535526529-0.94%51,600--3.11%--
11/06540540530534+0.05%98,400--2.38%--
11/05533540530534-0.7%81,200--2.78%--
11/04545545535538-0.78%52,000--2.27%--
11/02534542533542-0.6%66,400--1.68%--