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
20241/1, 株式分割 1→5
201710/1, 株式併合 10→1
2010
03/31784788776786-0.25%581,5001707億5366万+7.38%-1.07
03/30778790774788+2.6%731,000-+7.95%--
03/29748770746768+2.67%707,500-+5.79%--
03/26742752742748+0.81%448,000-+3.46%--
03/25734756734742+2.49%1,262,000-+2.91%--
03/247267307187240%458,000-+0.56%--
03/23730734722724-1.36%362,500-+0.84%--
03/19736740730734+0.27%415,500-+2.51%--
03/18742744732732-0.27%392,500-+2.52%--
03/17728736720734+1.1%408,500-+3.38%--
03/16728732718726-2.42%763,500-+2.69%--
03/15744748738744+0.81%380,000-+5.53%--
03/12740740730738+0.54%370,000-+5.43%--
03/11734740726734+0.27%308,000-+5.31%--
03/10738738726732-0.54%344,500-+5.48%--
03/09736744728736-0.54%314,500-+6.51%--
03/08736740730740+2.21%371,500-+7.87%--
03/05718726716724+1.69%298,000-+6%--
03/04720724708712-1.11%269,500-+4.86%--
03/03700722700720+1.98%760,500-+6.35%--
03/027087126967060%354,000-+4.59%--
03/01706710700706+0.86%419,500-+4.75%--
02/26694708692700-0.28%531,500-+4.01%--
02/25714716696702-0.85%550,500-+4.31%--
02/24704708698708-1.12%476,000-+5.2%--
02/23716718702716+1.13%522,500-+6.39%--
02/22706716702708+2.91%425,500-+5.04%--
02/19702708686688-2.55%397,000-+1.93%--
02/18708708692706-0.28%424,000-+4.28%--
02/17690710690708+4.73%555,500-+4.27%--
02/16680688676676-0.29%523,000--0.73%--
02/15674678668678+2.11%475,500--0.73%--
02/12656664652664+2.15%534,500--3.07%--
02/10658666648650-0.91%336,500--5.39%--
02/09652658640656-1.8%567,000--4.79%--
02/08664688652668+5.7%1,720,000--3.33%--
02/05628640622632-3.66%702,500--8.54%--
02/04664670648656-0.61%603,500--5.48%--
02/03646662646660+1.85%518,000--5.17%--
02/02630648628648+3.85%628,500--7.03%--
02/01628632614624-5.45%1,055,000--10.86%--
01/29642666634660+4.43%1,333,500--5.98%--
01/28662670620632-2.17%1,349,000--9.84%--
01/27662666646646-3.29%467,500--8.11%--
01/26680692668668-2.05%505,500--5.11%--
01/25686690676682-0.87%395,000--2.99%--
01/22686692680688-3.37%689,000--1.99%--
01/21700712692712+1.71%591,000-+1.57%--
01/20720722696700-1.41%435,500-+0.29%--
01/19730730708710-1.93%381,500-+2.01%--
01/18724728718724-1.9%420,500-+4.47%--
01/15738746732738-1.07%473,500-+6.96%--
01/14754756742746+0.27%565,500-+8.59%--
01/13746758742744-1.33%385,500-+9.09%--
01/12746764738754+2.17%865,000-+11.54%--
01/08730738728738+1.65%670,500-+10.15%--
01/07720730718726+1.68%485,000-+9.34%--
01/06718720706714+1.42%834,500-+8.51%--
01/05702716698704+1.73%519,500-+8.14%--
01/04686698686692+0.58%234,500-+7.12%--
2009
12/30704704686688-1.71%361,500-+7.33%--
12/29710710700700-0.85%358,000-+10.06%--
12/28700712698706+2.02%540,000-+11.89%--
12/25706708690692-1.7%510,000-+10.72%--
12/24678706678704+5.07%1,131,000-+13.55%--
12/22666676660670+1.82%514,000-+8.94%--
12/21668668658658-1.79%285,500-+7.69%--
12/186666726566700%459,000-+10.2%--
12/17654672654670+2.13%561,000-+10.74%--
12/166586666446560%433,500-+8.97%--
12/15650662648656+0.61%244,000-+9.33%--
12/14668668640652+0.31%597,000-+9.03%--
12/11630654626650+3.5%777,000-+8.88%--
12/10630640620628-1.88%644,500-+5.55%--
12/09644648636640-2.74%487,000-+7.74%--
12/08642660640658+1.23%814,000-+10.96%--
12/07638654632650+5.18%847,500-+9.8%--
12/04610620610618+1.31%1,089,500-+4.57%--
12/03596614594610+3.04%904,500-+3.21%--
12/02586598582592-0.67%717,500-0%--
12/01564596558596+4.93%689,500-+0.17%--
11/30570574560568+2.53%671,500--4.86%--
11/27560562550554-2.81%600,500--7.82%--
11/26558574558570+0.35%377,000--5.79%--
11/25576580560568+2.16%746,000--6.73%--
11/24576586554556-3.14%538,500--9.15%--
11/20550576550574+2.5%1,071,000--6.82%--
11/19564568552560-2.78%851,500--9.68%--
11/18570582568576+1.05%922,500--7.54%--
11/17574578568570-1.04%423,500--9.09%--
11/16580582566576-1.03%489,000--8.57%--
11/13594594574582-1.69%896,000--8.06%--
11/12602608588592-1.33%500,000--6.77%--
11/11604606598600-0.99%522,500--5.51%--
11/106106146026060%397,500--4.42%--
11/09616616602606-1.3%482,000--4.42%--
11/06612614602614+1.99%699,000--3.31%--
11/05610620598602-1.31%561,000--5.35%--
11/04606618602610-0.33%678,500--4.54%--
11/02604616604612-3.16%612,000--4.52%--