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
201510/1, 株式分割 1→4
2010
03/31280296275288+2.77%59,600126億9220万+22.45%-0.5
03/30269282269280+5.66%64,400-+20.69%--
03/29258265254265+0.95%61,600-+15.22%--
03/26257263255263+2.14%58,000-+15.64%--
03/25257261252257+1.68%94,800-+14.22%--
03/24246253246253+2.74%57,200-+13.34%--
03/23245248245246+0.72%34,000-+11.31%--
03/19246250244244+0.41%39,200-+11.53%--
03/18236244235243+3.29%23,200-+11.58%--
03/17232236231236+1.62%22,400-+8.53%--
03/16230236230232-0.64%29,600-+7.29%--
03/15228233226233+2.19%19,600-+8.49%--
03/12225230223228+2.01%53,200-+6.16%--
03/11220224216224+1.7%51,200-+4.07%--
03/10221223214220-0.56%62,400-+2.33%--
03/09220223220221+0.45%30,400-+2.91%--
03/08222224220220-0.45%21,200-+2.44%--
03/05218223218221+0.45%24,000-+2.91%--
03/04222224219220-0.68%25,200-+2.44%--
03/03220224217222-0.67%45,600-+2.66%--
03/02218224215223+4.32%46,000-+3.36%--
03/01210215210214+0.82%18,000--1.38%--
02/26214214210212+0.47%13,600--2.19%--
02/25213218211211+0.96%43,600--3.1%--
02/24209210207209-0.48%28,400--4.45%--
02/23211211210210-0.12%12,000--4.86%--
02/22207211205211+3.57%26,800--5.18%--
02/19206207203203-1.33%38,800--8.86%--
02/18206208205206-0.12%17,200--8.44%--
02/17204207204206+1.23%16,000--9.14%--
02/162052072042040%14,800--10.64%--
02/15208209204204-1.81%24,800--11.03%--
02/12215215208208-3.49%32,800--10.17%--
02/10217221215215-0.81%23,200--7.33%--
02/09221221213217-1.81%12,000--6.57%--
02/08219225216221-0.67%20,800--5.26%--
02/05214222213222-1.22%78,800--4.61%--
02/04228228224225+0.45%11,600--3.85%--
02/03221227220224+2.99%37,200--4.27%--
02/02225225217218-1.25%24,400--7.05%--
02/01218223209220-3.82%34,400--5.88%--
01/292292302242290%24,000--2.14%--
01/28231234229229-0.65%18,400--1.72%--
01/27233233231231-1.18%16,000--0.65%--
01/26240240233233-2.71%23,200-+1.41%--
01/25238240233240+4.13%52,800-+4.69%--
01/22235235228230-2.02%26,800-+0.99%--
01/21236239233235-1.05%26,000-+3.52%--
01/20239240236238-0.94%18,400-+5.56%--
01/19246246238240-0.83%20,000-+7.03%--
01/18243243238242-1.63%17,200-+7.92%--
01/15246249243246+0.51%28,400-+10.2%--
01/14248249242245-0.91%34,000-+10.14%--
01/13241253240247+2.39%83,200-+11.15%--
01/12235241233241+2.88%38,000-+8.56%--
01/08238238234234-1.37%19,600-+5.52%--
01/07234238231238+2.48%50,800-+6.98%--
01/06235235229232-0.43%30,800-+4.39%--
01/05240240233233+0.32%32,400-+4.84%--
01/04237240228232-1.17%20,800-+4.5%--
2009
12/30232235226235+2.07%54,800-+5.27%--
12/29229230226230+0.88%31,600-+3.6%--
12/28233237225228-2.15%78,000-+2.24%--
12/25224235220233+6.15%128,000-+4.48%--
12/24209220209220+6.68%68,800--2.01%--
12/22209209205206+1.11%46,400--8.56%--
12/21201207200204+1.5%44,000--10.35%--
12/182002022002010%100,800--12.45%--
12/17200204199201-0.12%74,000--13.2%--
12/16201203195201-0.62%88,800--13.84%--
12/15204204202202-1.22%30,000--14.04%--
12/14205207202205-1.21%52,400--14.08%--
12/11211213207207-2.59%126,400--14.11%--
12/10215225213213-3.3%58,400--12.91%--
12/09221223214220-1.46%103,600--10.67%--
12/08230231223223-3.04%86,800--10.08%--
12/07236236228230-0.22%100,800--8%--
12/04239239230231-5.73%83,600--8.53%--
12/03246246240245+1.56%62,800--4.12%--
12/02262263241241-0.62%150,000--6.69%--
12/01242246236242+0.31%48,000--7.18%--
11/30236243236242+2.44%20,400--8.17%--
11/27234239228236+0.86%30,800--11.04%--
11/26237239234234-2.4%16,800--12.78%--
11/25244244237240+2.57%58,000--11.62%--
11/24238238230234-0.95%31,200--14.78%--
11/20242243236236-2.88%55,200--14.58%--
11/19256256243243-5.27%13,200--12.99%--
11/18247266247256+4.06%36,000--8.81%--
11/17246247241246+1.23%36,000--12.68%--
11/16250250243243-2.7%27,200--14.05%--
11/13251254249250-0.3%14,800--12.28%--
11/12255256250251-3.37%39,200--12.33%--
11/11263263256260-0.95%24,400--9.58%--
11/10271272256262-3.23%49,200--9.03%--
11/09274274270271-0.37%18,800--6.31%--
11/06276276269272-0.55%26,000--6.29%--
11/05280280266273-0.64%36,400--6.1%--
11/04285287274275-0.72%32,000--5.82%--
11/02276280272277+0.36%29,600--5.78%--