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
202210/1, 株式分割 1→4
201710/1, 株式併合 5→1
2010
03/31791793781784-0.63%186,400363億3402万+7.81%56.240.92
03/30776791766789+1.61%283,200-+9.09%--
03/29760780745776+1.47%340,000-+7.96%--
03/26749765749765+2.51%212,000-+6.84%--
03/25751751738746-0.67%203,200-+4.66%--
03/24751758746751+1.01%261,600-+5.51%--
03/23739748734744+2.06%309,600-+4.9%--
03/19729733724729+0.17%237,600-+2.93%--
03/18724731720728+2.11%336,800-+2.9%--
03/177187187097130%104,000-+0.92%--
03/16714718709713-1.04%156,800-+0.92%--
03/15726728713720-1.2%259,200-+2.13%--
03/12735735721729-0.68%254,400-+3.22%--
03/11730738729734+1.03%126,400-+3.93%--
03/10729734723726-0.17%148,800-+2.72%--
03/09730730721728-0.34%171,200-+2.9%--
03/08720730720730+2.28%221,600-+3.4%--
03/05715720708714+1.42%133,600-+1.1%--
03/04700709696704+0.18%115,200--0.46%--
03/03699709698703+0.72%153,600--0.78%--
03/02689700689698+1.09%120,800--1.76%--
03/01688691686690+0.55%110,400--3.23%--
02/266866916816860%172,000--4.29%--
02/256986986856860%108,000--4.82%--
02/24695695684686-1.61%154,400--5.48%--
02/23704704694698+0.72%124,000--4.45%--
02/22689696688693+1.47%217,600--5.78%--
02/19705705683683-2.15%242,400--7.77%--
02/18710711696698-1.93%274,400--6.5%--
02/17704718704711+1.97%182,400--5.17%--
02/16704708696698-0.71%108,000--7.62%--
02/15711715701703+0.18%66,400--7.57%--
02/127007056937010%193,600--8.21%--
02/10711716701701-1.06%155,200--8.57%--
02/09703711701709-0.35%70,400--7.95%--
02/08710721706711-1.39%99,200--7.87%--
02/05713725713721-2.04%89,600--6.82%--
02/04755755731736-2.48%167,200--5.12%--
02/03735760735755+3.78%181,600--2.83%--
02/02721730718728+1.75%66,400--6.25%--
02/01725725706715-1.89%104,000--7.98%--
01/29738738728729-2.02%109,600--6.45%--
01/28744754731744+1.71%96,800--4.65%--
01/27736743731731-1.68%108,800--6.25%--
01/26756771744744-2.94%192,800--4.65%--
01/25763769755766-2.23%180,000--1.89%--
01/22789789779784-2.18%129,600-+0.48%--
01/21788806781801+0.16%109,600-+2.86%--
01/20810810794800+0.31%118,400-+2.96%--
01/19821821791798-2%120,800-+3.04%--
01/18810814800814-1.21%78,400-+5.41%--
01/15833833819824-0.3%100,000-+6.98%--
01/14809826808826+2.16%128,000-+7.72%--
01/13814821803809-2.12%137,600-+6%--
01/12825829813826+0.15%176,000-+8.72%--
01/08799825799825+4.43%282,400-+9.13%--
01/07778795778790+0.64%123,200-+5.05%--
01/06795795779785+0.32%131,200-+4.81%--
01/05774800769783+2.79%192,000-+5.03%--
01/04766769760761-0.65%39,200-+2.59%--
2009
12/30770770746766+0.82%138,400-+3.69%--
12/29751773750760+0.5%170,400-+3.12%--
12/28745759745756+1.51%70,400-+2.89%--
12/25755756744745-1%71,200-+1.5%--
12/24756758745753+0.17%108,800-+2.8%--
12/22758759750751+0.67%116,800-+2.77%--
12/21745748741746+0.17%52,000-+2.09%--
12/18740750736745-1%92,000-+1.92%--
12/17750760749753-0.17%66,400-+2.8%--
12/16751760750754+0.5%75,200-+2.83%--
12/15764764748750-0.33%76,800-+2.32%--
12/147637637437530%81,600-+2.52%--
12/11738756735753+3.26%144,800-+2.38%--
12/10723740721729-0.85%74,400--0.99%--
12/09750750733735-3.45%144,000--0.68%--
12/08748766744761+1.16%188,800-+2.59%--
12/07756756744753+2.21%136,000-+1.01%--
12/04728740721736-0.84%112,000--1.44%--
12/03734743725743+2.77%91,200--1%--
12/02714731711723-0.52%111,200--4.18%--
12/01705726704726+2.11%93,600--4.44%--
11/30684711684711+4.98%114,400--6.9%--
11/27674691663678-3.04%105,600--11.9%--
11/26708708696699-1.24%49,600--9.84%--
11/25704709694708+1.62%60,800--9.41%--
11/24736738696696-3.8%134,400--11.42%--
11/20711731706724+0.52%86,400--8.62%--
11/19706723694720+1.41%164,800--9.66%--
11/18716728710710-2.41%92,000--11.47%--
11/17748748723728-2.68%91,200--9.85%--
11/16756756735748-0.99%77,600--7.94%--
11/13751761748755-0.33%68,000--7.36%--
11/12768769755758-1.46%95,200--7.4%--
11/11773775768769-0.65%33,600--6.36%--
11/10780784771774+0.65%118,400--6.1%--
11/09774774761769-0.49%48,000--7.04%--
11/06786786770773-0.48%78,400--7.04%--
11/05810813766776-5.48%192,800--6.92%--
11/04811830795821+2.82%91,200--1.88%--
11/02813813786799-2.59%63,200--4.57%--