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
201410/1, 株式分割 1→1.2
2010
03/311,2671,2751,2561,266-0.59%63,960515億1992万+6.28%20.061.05
03/301,2921,2981,2571,273-0.59%97,200-+7.27%--
03/291,2611,2831,2601,281+0.59%48,480-+8.18%--
03/261,2501,2821,2441,273+3.45%125,520-+8%--
03/251,2281,2411,2171,231+2%117,960-+4.84%--
03/241,2001,2131,1971,207+0.56%42,360-+2.96%--
03/231,2201,2201,1901,200-1.64%117,480-+2.48%--
03/191,2121,2281,2101,220-0.2%89,760-+4.45%--
03/181,1991,2421,1951,223+2.44%164,400-+4.85%--
03/171,1831,1961,1781,193+0.56%51,720-+2.61%--
03/161,1891,1951,1781,187+0.35%91,560-+2.03%--
03/151,1661,1961,1581,183+3.5%103,320-+1.68%--
03/121,1381,1471,1331,143-0.44%64,080--1.93%--
03/111,1581,1581,1391,148-0.22%38,520--1.84%--
03/101,1441,1551,1431,1500%60,960--1.96%--
03/091,1501,1581,1451,150-0.36%46,920--2.21%--
03/081,1631,1661,1451,154-0.43%82,680--1.61%--
03/051,1541,1611,1441,159+1.68%46,800--0.76%--
03/041,1531,1531,1351,140-1.94%60,720--1.98%--
03/031,1571,1691,1331,163-0.36%43,800-+0.3%--
03/021,1721,1741,1541,167+0.07%40,560-+1.01%--
03/011,1681,1751,1561,166+0.36%39,120-+1.29%--
02/261,1791,1811,1541,162-0.85%50,640-+1.28%--
02/251,1801,1881,1551,172+0.72%58,320-+2.42%--
02/241,1701,1701,1491,163-0.78%33,360-+1.96%--
02/231,1761,1931,1591,173-1.75%54,480-+3.12%--
02/221,1811,2021,1811,193+4.07%104,280-+5.23%--
02/191,1481,1681,1421,147-0.22%114,480-+1.47%--
02/181,1691,1781,1261,149-3.23%129,960-+1.88%--
02/171,1791,1881,1641,188+1.14%48,840-+5.46%--
02/161,1721,2081,1621,174+2.4%105,720-+4.56%--
02/151,1661,1791,1341,147-0.22%58,200-+2.38%--
02/121,1481,1541,1381,149-1.15%88,320-+2.88%--
02/101,1771,1991,1431,163-2.92%189,840-+4.26%--
02/091,1761,2061,1681,198+0.7%118,560-+7.79%--
02/081,2081,2171,1881,189-2.59%95,880-+7.52%--
02/051,2281,2381,2111,221-2.59%87,960-+10.88%--
02/041,2251,2571,2251,253+1.01%216,840-+14.36%--
02/031,2251,2431,2091,241+2.13%172,800-+13.94%--
02/021,1121,2341,1041,215+11.21%449,760-+12.08%--
02/011,0681,1081,0581,093+6.5%251,520-+1.16%--
01/291,0361,0381,0261,026-0.97%54,000--4.93%--
01/281,0251,0471,0231,036-0.32%53,040--4.27%--
01/271,0621,0631,0381,039-1.5%55,800--4.22%--
01/261,0781,0941,0551,055-0.55%81,480--3.03%--
01/251,0731,0741,0551,061-1.39%49,920--2.77%--
01/221,0831,0831,0581,076-1.53%81,240--1.57%--
01/211,0821,0961,0771,093+1.63%92,280--0.14%--
01/201,0831,0921,0661,075-0.69%83,160--1.83%--
01/191,0841,0921,0771,083-0.15%84,840--1.32%--
01/181,0971,0971,0781,084-1.14%39,960--1.35%--
01/151,0971,0981,0851,097+0.15%59,520--0.39%--
01/141,1111,1111,0831,095-0.45%113,160--0.73%--
01/131,1221,1291,0971,100-0.68%78,600--0.45%--
01/121,0921,1141,0921,108+0.91%81,360-+0.14%--
01/081,1121,1131,0901,098+0.53%78,360--0.68%--
01/071,0891,1011,0761,092+1.31%56,040--1.03%--
01/061,0841,0911,0631,078+0.7%43,200--1.87%--
01/051,0751,0871,0651,070+0.47%47,640--2.19%--
01/041,0671,0751,0581,065-1.24%58,920--2.29%--
2009
12/301,0841,0881,0611,078-0.61%44,520--0.8%--
12/291,0931,0971,0761,085-1.14%64,320-+0.18%--
12/281,1181,1181,0961,098-0.83%34,320-+1.62%--
12/251,1341,1341,0981,107+0.45%38,760-+2.75%--
12/241,0911,1111,0881,102+1.15%45,000-+2.67%--
12/221,0991,1041,0881,089-0.08%66,720-+1.98%--
12/211,0981,1001,0811,090-2.24%62,640-+2.25%--
12/181,0851,1181,0751,115+1.21%58,800-+4.79%--
12/171,1261,1371,1021,102-2.36%82,920-+3.74%--
12/161,1321,1501,1251,128+0.97%63,720-+6.45%--
12/151,1301,1351,1061,118+0.15%41,400-+5.62%--
12/141,0961,1161,0871,116+0.37%75,360-+5.37%--
12/111,1241,1241,0921,112+0.38%94,320-+4.78%--
12/101,1401,1401,0941,108-2.78%66,960-+4.09%--
12/091,1411,1531,1171,139-0.15%71,760-+6.76%--
12/081,1651,1651,1301,141-0.65%84,120-+6.52%--
12/071,1391,1551,1341,148+1.32%42,120-+6.82%--
12/041,1461,1461,1191,1330%66,480-+4.94%--
12/031,0921,1381,0921,133+4.62%153,600-+4.26%--
12/021,0681,0881,0531,083+4.67%227,160--0.88%--
12/019901,0409801,035+6.15%111,240--6.08%--
11/30984993971975-0.51%87,000--12.4%--
11/27977995971980+0.34%110,040--12.97%--
11/26978996969977-0.09%96,120--14.25%--
11/25993998971978-1.68%102,840--15.15%--
11/241,0061,006973994-0.17%94,680--14.66%--
11/209991,006980996-1.97%88,800--15.39%--
11/191,0221,0229971,016+0.91%153,360--14.49%--
11/181,0001,0189941,007+1.09%137,520--16.04%--
11/171,0051,014988996-3.47%76,560--17.7%--
11/161,0441,0441,0171,032-0.4%66,720--15.64%--
11/131,0581,0591,0231,036-2.2%90,120--15.92%--
11/121,0751,0751,0481,059-0.86%86,520--14.51%--
11/111,0711,0811,0551,068-1.23%92,520--14.12%--
11/101,1431,1431,0751,082-5.32%223,680--13.26%--
11/091,1511,1521,1331,143-0.65%78,000--8.75%--
11/061,1911,1911,1431,150-2.95%140,040--8.44%--
11/051,1841,1971,1681,185+0.07%79,440--6.03%--
11/041,2171,2171,1691,184-4.76%124,080--6.32%--
11/021,2301,2431,2121,243-0.47%83,760--1.79%--