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
20154/1, 株式分割 1→2
2010
03/31869869859860-1.71%318,600787億1664万+8.04%13.31.36
03/30849878846875+2.76%718,400-+10.34%--
03/29851863845852-2.96%386,200-+7.92%--
03/26845897829878+6.17%1,417,600-+11.78%--
03/25830833819827+0.61%365,600-+5.83%--
03/24830833816822-1.38%463,600-+5.32%--
03/23801849800833+4.06%1,028,200-+7.07%--
03/19800805793801+0.95%565,200-+3.29%--
03/18782798780793+1.67%572,200-+2.45%--
03/17766785766780+1.83%490,600-+1.04%--
03/16775775763766-0.26%335,600--0.78%--
03/15773776764768-0.32%317,800--0.65%--
03/12768772761771+0.33%337,600-+0.06%--
03/11770770760768+0.26%265,600-0%--
03/10770771758766-0.52%312,800-0%--
03/09780780769770-1.28%233,000-+0.79%--
03/08787789776780-0.06%234,800-+2.36%--
03/05786788775781-0.51%292,600-+2.83%--
03/04784795778785+1.1%538,400-+3.63%--
03/03778779768776+0.39%213,400-+2.92%--
03/02768775763773+0.65%273,200-+2.79%--
03/01769776766768-0.13%214,600-+2.4%--
02/26775775764769-0.52%201,600-+2.67%--
02/25777781765773+0.13%282,800-+3.2%--
02/24772780764772-0.77%282,600-+3.21%--
02/23771783767778+1.43%381,800-+4.15%--
02/22770779765767-0.39%536,400-+2.82%--
02/19769777764770-0.65%353,400-+3.22%--
02/18785786766775-1.77%266,000-+4.03%--
02/17788792775789+2.07%649,000-+5.91%--
02/16785785769773+0.91%356,800-+3.9%--
02/15773779763766-0.33%314,400-+3.1%--
02/12771771761769+1.45%426,600-+3.57%--
02/10768768753758-1.75%539,000-+2.36%--
02/09775789762771-2.71%1,037,800-+4.19%--
02/08775799752793+12.81%1,973,400-+7.38%--
02/05703708693703-2.16%397,000--4.55%--
02/04711722710718+0.98%369,400--2.71%--
02/03713718707711-0.42%303,200--3.79%--
02/02703720703714+0.71%355,000--3.51%--
02/01708712700709-1.25%414,400--4.32%--
01/29735736717718-1.78%390,600--3.36%--
01/28715738714731+2.45%543,400--1.75%--
01/27707722707714-1.11%523,000--4.23%--
01/26737741721722-1.5%410,200--3.28%--
01/25734735729733-0.88%245,200--1.94%--
01/22743745734739-1.47%351,800--1.2%--
01/21745755744750-0.46%394,400-+0.13%--
01/207597607507540%321,600-+0.6%--
01/19749757743754+0.53%451,400-+0.6%--
01/18765765746750-1.7%276,800--0.2%--
01/15767767753763+0.33%356,000-+1.26%--
01/14767768755760+0.13%392,800-+0.8%--
01/13765775759759-0.72%469,200-+0.53%--
01/12760766756765+1.26%385,800-+0.99%--
01/08734759734755+2.79%598,600--0.4%--
01/07737740731735-0.27%358,400--3.23%--
01/06740741731737-0.87%349,600--3.09%--
01/05747747738743+1.3%604,400--2.24%--
01/04741742734734-0.27%161,400--3.61%--
2009
12/30736743736736-0.61%226,200--3.48%--
12/29746747739740-0.87%257,800--3.01%--
12/28745755740747+1.5%448,000--2.55%--
12/25750752735736-2.84%522,800--4.23%--
12/24749758748757+1.68%437,400--1.82%--
12/22764764742745-1.06%391,600--3.56%--
12/21737755737753+1.01%397,600--3.03%--
12/18755758736745-0.47%501,200--4.49%--
12/17743757741749-0.27%451,400--4.28%--
12/16750756744751+0.81%290,800--4.52%--
12/15748749737745-1.78%442,000--5.64%--
12/14753758746758-0.26%394,800--4.41%--
12/11779779760760-0.85%399,800--4.28%--
12/10791793763767-3.1%341,200--3.46%--
12/09775798755791+0.19%605,000--0.38%--
12/08786797786790-1.13%280,800--0.57%--
12/07806812795799+0.69%352,800-+0.69%--
12/04792794781793-0.38%311,800-+0.13%--
12/03792800780796+1.21%436,400-+0.63%--
12/02788793777787+1.16%339,800--0.32%--
12/01757779757778+1.83%369,200--0.83%--
11/30760764755764+1.87%281,400--2.12%--
11/27748761748750-1.77%483,800--3.41%--
11/26767771752763-0.65%1,026,000--1.42%--
11/25742774742768+2.13%752,400--0.39%--
11/24727764726752-7.33%1,530,600--2.08%--
11/20795812794812+0.43%498,400-+5.94%--
11/19783811783808+1.96%565,400-+6.18%--
11/18792813785793-0.88%574,200-+4.83%--
11/17820825795800-3.67%622,400-+6.32%--
11/16841841825830-1.78%690,400-+10.96%--
11/13824848819845+3.74%872,800-+13.88%--
11/12824828810815-1.99%568,200-+10.82%--
11/11845853826831-0.36%983,800-+13.84%--
11/10826845826834-0.77%827,800-+15.03%--
11/09824847821841+5.72%1,473,400-+16.74%--
11/06794808781795+5.02%1,734,200-+10.88%--
11/05756763749757-1.82%552,200-+5.87%--
11/04778785764771-0.84%535,000-+7.83%--
11/02757793752778+1.5%902,200-+8.89%--