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
20184/1, 株式分割 1→2
20174/1, 株式分割 1→2
201410/1, 株式分割 1→2
2010
03/31197199197198-0.44%41,60057億6212万+0.44%19.671.05
03/301991991961990%56,000-+0.89%--
03/29195200195199-3.87%80,800-+1.4%--
03/26207207205207+0.12%84,800-+5.48%--
03/25206207205207+0.06%62,400-+5.36%--
03/24205206204206+0.92%83,200-+5.83%--
03/23206208204205-0.24%83,200-+4.87%--
03/19203206203205+1.49%42,400-+5.67%--
03/18201203201202+0.87%60,800-+4.12%--
03/17201201199200+0.19%53,600-+3.22%--
03/16199200198200+1.2%64,800-+3.03%--
03/15196199196198+1.15%39,200-+2.33%--
03/12194195194195+0.77%73,600-+1.17%--
03/11194194193194+0.58%27,200--0.13%--
03/10193193193193-0.13%38,400--0.71%--
03/09193194193193-0.13%25,600--0.58%--
03/08191193191193+1.31%56,800--0.45%--
03/05191191189191+0.73%45,600--1.74%--
03/04191191189189-1.11%40,800--2.45%--
03/03190191189191-0.26%28,800--1.86%--
03/02191192189192+0.66%44,000--1.6%--
03/01191191189191+0.46%64,000--2.24%--
02/26189190186190-0.52%108,000--3.19%--
02/25192193189191-0.46%84,000--2.68%--
02/24192194191192-1.41%59,200--2.73%--
02/23195195193194+1.77%20,000--1.83%--
02/22196197191191-1.86%95,200--4.02%--
02/19196196194195-0.64%27,200--2.69%--
02/18193196191196+1.62%72,000--2.55%--
02/17195195191193-1.28%92,000--4.58%--
02/16197197195195-0.76%33,600--3.82%--
02/152002001961970%17,600--3.55%--
02/12196199196197+0.45%24,000--4.02%--
02/10195200195196+0.9%43,200--4.92%--
02/09197198194194-1.71%96,000--6.22%--
02/08200200197198-0.32%50,400--5.05%--
02/05197201196198+0.32%73,600--5.2%--
02/04197198196198+0.77%27,200--5.95%--
02/03196199196196-0.06%42,400--7.11%--
02/02197201196196+0.06%76,000--7.49%--
02/01196200196196+0.26%80,000--7.98%--
01/29196197195196-0.45%112,800--8.64%--
01/28198200196196-0.13%68,000--9.09%--
01/27199199196197+0.06%50,400--9.39%--
01/26201201194197-1.75%370,400--9.86%--
01/25205205200200-2.44%192,800--8.68%--
01/22206206201205-1.44%183,200--6.82%--
01/21210210207208-1.6%183,200--5.88%--
01/20217217211211-0.41%84,000--4.36%--
01/19214214212212-1.68%64,000--4.39%--
01/18217217213216-0.75%47,200--2.76%--
01/15218218215218+1.93%24,800--2.47%--
01/14220220213213-3.01%104,800--4.32%--
01/13223225220220-1.12%21,600--1.35%--
01/12225225219223+1.71%25,600--0.22%--
01/08221223219219+0.29%7,200--1.91%--
01/07219219218218-0.46%16,000--2.19%--
01/06220220219219-2.61%42,400--1.74%--
01/052252252242250%8,000-+1.35%--
01/04226226225225+0.39%8,800-+1.81%--
2009
12/30225225224224-0.39%14,400-+1.88%--
12/29225225223225+1.12%9,600-+2.74%--
12/28225225223223-1.06%13,600-+2.06%--
12/25224225224225+0.45%4,800-+3.15%--
12/24225225224224+0.06%4,800-+3.17%--
12/22225225224224-0.56%18,400-+3.59%--
12/21225225225225+0.17%4,800-+4.17%--
12/18225225225225-0.06%4,800-+3.99%--
12/17225225225225-0.06%5,600-+4.05%--
12/16225225223225+1.93%8,000-+4.11%--
12/15225225220221-1.94%8,000-+2.14%--
12/14225225218225+2.1%28,800-+4.17%--
12/11225225220220-2.06%17,600-+2.03%--
12/10224225224225+0.06%3,200-+4.17%--
12/09225225225225+0.39%4,800-+4.11%--
12/08224225224224-0.17%7,200-+3.7%--
12/07224224224224+0.11%4,800-+3.4%--
12/04216224216224+0.17%2,400-+3.28%--
12/03222224222224+4.19%8,800-+3.11%--
12/02223223215215-1.72%6,400--1.49%--
12/01219221218219+2.82%15,200-+0.23%--
11/30200213200213+6.25%19,200--2.97%--
11/27207207200200-1.36%13,600--8.68%--
11/26201203200203+0.12%4,800--7.84%--
11/25200203200203-0.06%4,000--8.78%--
11/24204204200203+1%9,600--9.14%--
11/20200203200201+0.19%5,600--10.44%--
11/19200203200200+0.13%9,600--11.39%--
11/182042082002000%43,200--11.89%--
11/17222224200200-11.36%60,000--12.28%--
11/16223226223226+0.28%1,600--1.47%--
11/13226226224225-0.55%4,800--1.75%--
11/12226226224226-0.06%5,600--1.2%--
11/11224226224226+1.06%4,800--1.15%--
11/10225228224224-0.44%8,800--1.75%--
11/09227227224225-0.88%12,800--1.32%--
11/06225227225227+0.83%13,600--0.44%--
11/05231231225225-2.17%28,800--1.26%--
11/04226231226230+1.71%10,400-+0.93%--
11/02225226225226-1.25%16,000--0.77%--