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
20214/1, 株式分割 1→2
201510/1, 株式分割 1→2
2010
03/31148149145149+1.88%90,800122億1680万+11.19%16.621.45
03/301471471451460%36,800-+9.96%--
03/29143146142146+2.63%43,200-+10.8%--
03/26140143139143+0.18%32,400-+8.78%--
03/25139144139142-1.22%60,400-+9.42%--
03/24144148143144+0.17%129,200-+11.63%--
03/23143148143144+0.88%57,200-+11.43%--
03/19149150139143+2.52%241,200-+11.33%--
03/18143150135139+1.09%120,000-+9.45%--
03/17145149133138-8.03%144,400-+8.27%--
03/16136150136150+9.93%164,400-+18.65%--
03/15135136133136+2.64%83,600-+8.8%--
03/12130133130133+2.91%56,400-+6%--
03/11129131127129+1.58%36,800-+3.83%--
03/10128128125127+2.22%46,000-+2.22%--
03/09124124124124-2.75%4,400-0%--
03/08124128124128+2.2%13,600-+2.82%--
03/05126126125125+1.01%8,400-+0.6%--
03/04124126124124-1.2%79,200--0.4%--
03/031241251231250%58,800-+0.81%--
03/02124128124125+2.67%58,400-+0.81%--
03/01125125122122+1.46%21,200--1.81%--
02/26120122119120-2.64%14,800--3.23%--
02/25124124120123+1.02%34,800--0.6%--
02/241221221221220%3,200--1.61%--
02/23123123122122-0.2%16,800--1.61%--
02/22124126122122-2.59%14,800--2.2%--
02/19128128126126-0.4%30,400-+1.21%--
02/18127127125126+2.02%57,600-+1.61%--
02/17124125121124+0.41%28,000--0.4%--
02/16127127123123-1.6%13,600--0.81%--
02/15127127123125-1.57%25,600-+0.81%--
02/12125127121127+1.6%55,600-+2.42%--
02/10123125121125+1.01%15,200-+0.81%--
02/09121128121124-0.8%42,400--0.2%--
02/08122125122125+3.1%1,600-+1.42%--
02/05124125121121-2.22%3,600--1.63%--
02/04121124121124-1.59%26,400-+0.61%--
02/03126126125126+0.2%6,400-+2.24%--
02/02126128125126-0.4%18,000-+2.03%--
02/01125128121126+1%38,000-+2.44%--
01/29125125123125-0.2%46,000-+2.25%--
01/28124125124125+0.4%44,800-+3.31%--
01/27125125121125+2.47%4,800-+2.89%--
01/26120125120122-2.21%55,600-+1.25%--
01/25124125124124-0.6%2,800-+3.54%--
01/221261261241250%12,400-+5.04%--
01/21126126125125-0.4%5,200-+5.93%--
01/20126128125126+0.4%77,200-+6.36%--
01/19126126123125-0.79%43,600-+6.84%--
01/18125128123126+5%191,600-+8.62%--
01/15121121120120+1.48%8,800-+4.35%--
01/14123124118118-3.27%40,800-+2.83%--
01/131231231201220%21,200-+7.24%--
01/12123123120122-0.2%12,400-+7.24%--
01/08121123120123+1.03%17,600-+8.41%--
01/07123125121121-3%51,600-+7.3%--
01/06125125121125+2.04%21,600-+11.61%--
01/05126126123123+2.08%66,400-+9.38%--
01/04116120116120+1.69%10,000-+8.11%--
2009
12/30118118118118-0.63%2,400-+6.31%--
12/29118121118119+0.64%8,800-+7.95%--
12/28119119118118-0.84%16,000-+7.27%--
12/25116125116119-3.45%54,400-+8.18%--
12/24113123113123+12.05%62,800-+12.05%--
12/22106110106110+2.33%34,400-0%--
12/21114114106108-4.44%11,600--3.15%--
12/18115115113113+0.9%86,400-+1.35%--
12/17110113110112+1.36%16,800--0.45%--
12/16110110108110+2.33%14,800--1.79%--
12/15106108106108+1.18%14,800--4.87%--
12/14108108106106+0.24%7,200--5.97%--
12/11105106105106-0.24%8,800--7.02%--
12/10110110106106+1.19%114,000--7.61%--
12/09104107104105-1.64%40,800--9.48%--
12/08107107106107+0.95%19,200--8.76%--
12/07111111102106-4.51%168,400--10.38%--
12/04112112109111+0.91%10,800--6.14%--
12/03112112108110-2.01%66,800--7.77%--
12/02112113111112+0.67%19,200--5.88%--
12/01109111109111+3.49%11,200--6.51%--
11/30106108106108+2.38%2,800--9.66%--
11/27106106105105-1.87%14,000--12.5%--
11/26108108107107-1.61%14,400--10.83%--
11/25112112107109-4.81%32,800--9.38%--
11/24115116113114-1.72%12,000--5.58%--
11/20119119116116-0.85%70,000--3.93%--
11/191171181151170%50,400--3.1%--
11/18115117115117-2.09%78,000--3.1%--
11/17120120117120-2.04%73,600--1.03%--
11/16121122118122-1.61%91,200-+1.03%--
11/13123124121124+1.02%69,200-+2.69%--
11/12122124120123-1.2%73,200-+1.65%--
11/11124125121125-0.2%88,000-+2.89%--
11/10125125123125-0.2%73,600-+3.96%--
11/091241251231250%85,200-+4.17%--
11/06125125123125-0.79%59,600-+4.17%--
11/05127127123126-0.2%59,200-+5.88%--
11/041241281241260%72,400-+6.09%--
11/02128129123126-1.75%86,000-+6.09%--