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→2
20134/1, 株式分割 1→100
2010
03/31604609580580-4.92%152,600156億8795万+26.64%128.591.03
03/30626640600610-2.09%231,800-+35.56%--
03/29580626580623+3.92%282,200-+41.27%--
03/26551600550600+8.9%272,400-+38.77%--
03/25553620542551+4.76%799,000-+29.83%--
03/24477526477526+16.65%104,000-+26.02%--
03/23450451450451-1.1%4,400-+9.34%--
03/19455460455456+1.11%11,400-+11.1%--
03/18444454444451+2.15%20,400-+10.42%--
03/17436441435441+1.26%3,800-+8.62%--
03/16438438435436-0.11%4,600-+7.8%--
03/15435436435436+2.35%23,800-+8.19%--
03/12425428425426-0.23%16,400-+5.97%--
03/11430430426427+0.47%4,400-+6.22%--
03/104304304254250%11,200-+5.72%--
03/09425435425425-0.12%10,800-+5.72%--
03/08429429426426-0.7%12,200-+5.85%--
03/05425433423429+5.02%36,600-+6.59%--
03/04401411401408+0.99%16,400-+1.49%--
03/03386405386404+6.18%22,400-+0.5%--
03/02393393378381-1.17%12,800--5.58%--
03/01377388377385+1.58%5,600--4.7%--
02/26378379377379-0.52%15,200--6.42%--
02/25390394378381-2.43%33,000--6.16%--
02/24390395390391-0.51%11,200--4.05%--
02/23400400390393+0.13%5,800--3.56%--
02/22385394385392+0.77%27,200--3.69%--
02/19391392389389-0.64%19,400--4.66%--
02/183923923913920%4,800--4.28%--
02/173923923913920%46,400--4.28%--
02/16391392390392-1.63%8,400--4.51%--
02/15401401398398-0.25%26,400--2.93%--
02/12406407398399-0.13%11,200--2.68%--
02/10398408397400-1.48%15,600--2.56%--
02/09397409397406+0.87%9,200--1.34%--
02/08411417402402-3.94%10,200--1.95%--
02/05401431401419+0.24%15,600-+2.07%--
02/04435437418418-3.8%9,000-+2.08%--
02/03433447433434+0.35%12,000-+6.37%--
02/02433445431433+2.49%12,000-+6.27%--
02/01413425413422+0.48%10,200-+4.2%--
01/29416422415420-0.47%17,200-+3.96%--
01/28415422415422+1.69%10,200-+4.71%--
01/27416417411415-0.24%17,800-+2.98%--
01/26415417413416+0.97%10,200-+3.23%--
01/25405413405412+2.23%12,800-+2.23%--
01/22401407400403-0.12%14,000--0.25%--
01/21407407404404-0.37%9,600--0.37%--
01/20401405397405+1.25%24,400-0%--
01/19405405400400-1.23%11,400--1.48%--
01/184054054014050%4,800--0.49%--
01/15400405400405+0.12%15,400--0.74%--
01/14410410404405+0.62%12,800--1.1%--
01/13406406402402-0.74%7,200--1.95%--
01/12398405396405+1%10,400--1.46%--
01/08407407396401-1.35%9,600--2.67%--
01/07403407403407+0.99%9,800--1.57%--
01/064014033974030%5,800--2.54%--
01/05408408396403+0.12%10,200--2.78%--
01/04410410396402-0.12%8,000--3.37%--
2009
12/30398403393403+2.55%17,000--3.48%--
12/29391393390393+0.64%10,600--6.32%--
12/28391395390390-0.38%6,800--7.14%--
12/25402402390392-2.25%24,400--7.23%--
12/24400401396401-0.25%13,400--5.76%--
12/22392404392402+1.9%31,800--5.75%--
12/21410410394394-4.37%59,600--7.94%--
12/18411412409412-0.84%24,400--4.19%--
12/17427427410416-1.54%16,200--3.6%--
12/16431435421422-1.86%8,600--2.54%--
12/15435435420430+2.38%21,400--0.92%--
12/14419424416420+0.24%8,400--3.45%--
12/11425425413419-0.83%28,400--3.9%--
12/10422425418423-1.05%4,600--3.32%--
12/09430430420427-0.81%6,200--2.51%--
12/08430435425431+0.12%24,600--1.94%--
12/07433433423430-0.81%7,200--2.05%--
12/04425434420434+0.81%8,200--1.48%--
12/03418430418430+2.38%12,000--2.49%--
12/02426426419420-1.18%11,800--4.98%--
12/01422425413425+1.07%14,000--4.28%--
11/30412422411421-0.24%19,200--5.51%--
11/27435435422422-4.1%6,600--5.49%--
11/26440440433440+0.69%3,400--1.9%--
11/25443443435437-0.23%12,400--2.78%--
11/24436438435438+0.11%22,200--2.56%--
11/20440442435437-1.58%18,800--2.89%--
11/19440445440444+0.11%7,200--1.55%--
11/18440445440444-0.34%18,600--1.66%--
11/17434445429445+0.34%17,200--1.33%--
11/16448448440444+0.8%17,600--1.66%--
11/13432441432440-2.22%14,200--2.65%--
11/124504514434500%7,400--0.44%--
11/11443453443450-1.53%7,200--0.22%--
11/10449457447457+2.24%12,200-+1.33%--
11/09445448443447+0.68%4,800--0.67%--
11/06449449441444-1.11%9,000--1.33%--
11/05455455445449-0.44%6,800--0.44%--
11/04453453443451+0.78%12,200--0.22%--
11/02444449444448+0.79%8,400--1%--