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
20131/1, 株式分割 1→2
2010
03/31845858840841-1.98%144,600822億2086万+12.37%-0.88
03/30800858795858+1.78%205,200-+15.26%--
03/29840860785843+7.32%186,800-+14.16%--
03/26770796770785+5.3%477,200-+7.24%--
03/25750750735746+0.07%121,800-+2.4%--
03/24745748740745+2.76%67,000-+2.62%--
03/23750753725725-3.01%80,000-+0.28%--
03/19733748731748+1.22%116,000-+3.53%--
03/18748750731739-1.2%46,400-+2.57%--
03/17738760738748-0.99%122,000-+3.96%--
03/16750781740755-0.33%166,200-+5.59%--
03/15733759725758+1.34%39,800-+6.69%--
03/12740775740748+1.36%121,200-+5.58%--
03/11718742718738+3.29%167,400-+4.61%--
03/10695725693714+1.56%39,200-+1.56%--
03/09710710698703-3.03%143,800-+0.14%--
03/08730730723725+1.47%90,400-+3.42%--
03/05708743708715-0.21%92,800-+2.22%--
03/04705723705716+0.14%37,200-+2.58%--
03/03706719706715-0.35%37,400-+2.44%--
03/02725725710718-0.35%37,800-+2.79%--
03/01724724705720+0.35%33,600-+3.3%--
02/26701725701718-3.76%92,400-+3.09%--
02/257457477267460%78,400-+7.27%--
02/24733750733746+1.71%167,200-+7.58%--
02/23710733705733+3.97%160,800-+6.08%--
02/22705713700705+0.86%110,000-+2.47%--
02/19673700673699+2.04%110,000-+1.75%--
02/186706856656850%174,000-0%--
02/17660688660685-0.65%141,200-+0.29%--
02/16683690673690-1.22%58,800-+1.25%--
02/156906986686980%43,400-+2.65%--
02/12680704680698+0.43%112,200-+3.1%--
02/10650698650695+6.84%58,400-+3.42%--
02/09650651645651+0.39%28,600--2.62%--
02/08695695645648-6.76%20,000--2.41%--
02/05688695650695+2.96%59,200-+5.14%--
02/046756756506750%33,000-+2.9%--
02/03670700670675-4.26%36,800-+3.69%--
02/02690706685705+6.74%177,600-+8.96%--
02/01675675660661-4.21%6,800-+2.88%--
01/29699700670690-1.22%91,200-+8.07%--
01/28699700690698-0.14%134,400-+10.27%--
01/27680700670699-1.55%70,600-+11.31%--
01/267007197007100%67,800-+13.96%--
01/25675710675710+2.9%72,400-+14.89%--
01/226906906636900%26,600-+12.75%--
01/21692700651690-0.07%121,200-+13.49%--
01/20710724676691-2.75%116,600-+14.51%--
01/19665710663710+7.58%161,000-+18.73%--
01/18670670645660-1.49%74,000-+11.86%--
01/15648670648670+3.47%247,400-+14.73%--
01/14625648620648+2.86%92,000-+12.22%--
01/13615640611630-2.78%105,400-+10.05%--
01/126336486306480%126,600-+14%--
01/08629648610648+3.19%99,800-+15.01%--
01/07615629610628+6.27%168,000-+12.66%--
01/06578599577591+2.7%93,400-+7.17%--
01/05575576573575+1.77%67,400-+5.31%--
01/04575580565565-1.74%61,400-+4.05%--
2009
12/30550575543575+2.86%50,400-+6.68%--
12/29556565555559-1.06%34,000-+4.29%--
12/28581581552565-0.88%50,400-+5.81%--
12/25568573555570+0.44%49,000-+6.94%--
12/24575575556568-1.3%31,400-+6.87%--
12/22575575565575+1.68%69,000-+8.49%--
12/21565575565566+0.09%15,800-+7.1%--
12/18551565542565-1.31%40,600-+7.41%--
12/17575575570573-0.78%34,200-+8.84%--
12/16575578574577+0.35%46,600-+10.11%--
12/15578578575575-0.43%90,000-+9.94%--
12/145715785595780%36,000-+11.06%--
12/11555578530578+5%122,800-+11.27%--
12/10505550503550+8.16%57,400-+6.18%--
12/09510518508509-0.39%9,600--1.83%--
12/08518519510511-0.97%22,400--2.02%--
12/07526540505516-0.39%35,600--1.62%--
12/04520522505518-3.27%67,400--1.8%--
12/03543544525535+2.88%46,200-+0.94%--
12/02490528490520+6.67%90,400--2.26%--
12/01471488471488+2.96%50,000--8.88%--
11/30471485470474-0.11%49,600--12.15%--
11/27475480470474-2.27%57,800--13.03%--
11/26485488483485+0.52%99,000--11.82%--
11/25495495480483-3.11%32,000--12.75%--
11/24512513488498-2.64%84,400--10.43%--
11/20522522501512-1.82%20,000--8.33%--
11/19523523513521-0.76%35,400--6.8%--
11/18523530523525-6.25%25,400--6.08%--
11/17500608500560+10.34%127,400-+0.18%--
11/16508508501508-3.79%40,800--8.89%--
11/13522532518528-4.09%28,600--5.13%--
11/12550555541550+3.77%123,800--0.72%--
11/11545550525530-2.3%35,400--3.99%--
11/10544547535543+3.53%18,800--1.36%--
11/09545545503524-2.06%41,200--4.55%--
11/06550550532535-4.46%61,800--2.55%--
11/05555573545560+0.45%179,200-+2%--
11/04565565548558-1.59%69,000-+1.55%--
11/02550590550567-5.58%68,800-+3%--