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
202111/1, 株式分割 1→4
201610/1, 株式併合 5→1
2010
03/31563569558559-1.32%116,000202億2505万+12.2%86.340.68
03/30533566529566+6.59%172,800-+14.39%--
03/29513535509531+3.16%124,800-+8.2%--
03/26514516511515+0.73%54,400-+5.53%--
03/25518520508511+0.99%61,600-+5.2%--
03/24516518506506-0.74%55,200-+4.6%--
03/23520521508510-2.16%56,000-+6.03%--
03/19519525511521+0.72%132,000-+8.82%--
03/18505518500518+2.22%110,400-+8.95%--
03/17500510500506+2.53%80,800-+7.03%--
03/16490496488494-0.5%93,600-+4.61%--
03/15500501489496+1.28%70,400-+5.14%--
03/12478509478490+1.82%172,800-+4.03%--
03/11459481459481+4.34%113,600-+2.18%--
03/10461464458461+0.27%41,600--2.28%--
03/09474475460460-4.66%143,200--2.54%--
03/08481484475483+2.39%22,400-+2.01%--
03/054684764684710%32,800--0.58%--
03/04479479471471-1.82%17,600--0.79%--
03/03480486476480-1.54%31,200-+0.63%--
03/02491498481488-0.76%56,000-+1.99%--
03/01488498483491-1.75%59,200-+2.34%--
02/26465504460500+8.99%144,000-+3.52%--
02/25474475458459-4.68%67,200--5.02%--
02/24475481469481+0.79%76,000--0.77%--
02/23464483463478+2.96%36,800--1.34%--
02/22471474461464-1.59%75,200--4.18%--
02/19465475463471+2.72%78,400--2.63%--
02/18453459443459+1.94%150,400--5.02%--
02/17450455445450+1.12%108,800--6.64%--
02/16445449444445-0.28%52,800--7.48%--
02/15444451436446+0.56%220,800--7.03%--
02/12456460431444-4.05%241,600--7.36%--
02/10474479463463-1.07%87,200--3.24%--
02/09480481464468-4.59%94,400--1.99%--
02/08485490479490+3.16%122,400-+3.16%--
02/05494496471475-5.71%117,600-+0.42%--
02/04498510495504+0.5%105,600-+6.95%--
02/03480501480501+7.22%90,400-+7.33%--
02/02479485465468-1.58%91,200-+0.75%--
02/01484490459475-5.24%203,200-+2.81%--
01/29504506501501-1.47%42,400-+9.2%--
01/28531531506509-3.55%188,000-+12.06%--
01/27506531504528+6.03%172,000-+17.75%--
01/26531531498498-7.44%237,600-+12.3%--
01/25538549534538-3.37%372,000-+22.72%--
01/22503569500556+9.34%660,800-+28.76%--
01/21513514496509+2.52%299,200-+19.71%--
01/20481506481496+4.47%289,600-+18.15%--
01/19461484460475+2.98%209,600-+14.73%--
01/184614664564610%120,800-+12.78%--
01/15449474446461+2.22%345,600-+14.17%--
01/14429454429451+5.56%106,400-+13.1%--
01/134314344284280%60,800-+8.78%--
01/12423429423428+0.88%50,400-+9.9%--
01/08423433423424+0.89%56,800-+10.35%--
01/07424431420420-0.88%82,400-+10.82%--
01/06421426410424-1.74%132,000-+13.61%--
01/05444448431431-1.43%92,800-+17.51%--
01/04443445434438+1.16%58,400-+21.53%--
2009
12/30431433424433+2.06%75,200-+22.52%--
12/29413430413424+2.73%181,600-+22.47%--
12/28425433413413-1.2%95,200-+21.32%--
12/25415418403418+0.6%88,800-+25%--
12/24394419394415+6.07%285,600-+26.52%--
12/22379391378391+2.96%102,400-+21.51%--
12/21375384375380+1.33%56,000-+19.87%--
12/18383384365375-2.91%73,600-+19.43%--
12/17381393381386+2.66%150,400-+23.01%--
12/16390393376376-4.44%67,200-+20.21%--
12/15379394376394+2.94%150,400-+25.8%--
12/143803843693830%118,400-+22.2%--
12/11344383344383+9.29%242,400-+22.2%--
12/10344378339350+3.7%556,000-+11.82%--
12/09330338324338+1.12%141,600-+7.14%--
12/08320335320334+0.38%93,600-+5.28%--
12/07333333326333+4.31%78,400-+3.91%--
12/043143293133190%133,600--0.7%--
12/03299325296319+8.51%230,400--1.62%--
12/02298306291294-4.08%228,800--10.44%--
12/01274315274306+12.39%472,000--7.76%--
11/30270281269273+4.31%69,600--18.9%--
11/27261266259261+0.48%100,000--23.39%--
11/26260266256260-0.48%146,400--25.07%--
11/25263264260261-0.48%50,400--25.99%--
11/24273275263263-3.23%62,400--26.88%--
11/20258273256271+2.84%92,000--25.68%--
11/19266269259264-4.09%136,000--28.72%--
11/18263275254275+5.77%284,000--26.86%--
11/17291295259260-4.59%249,600--31.94%--
11/16305309271273-12.45%225,600--29.95%--
11/13341341295311-13.54%307,200--21.2%--
11/12368371360360-2.04%40,000--10%--
11/11371380368368-2.33%53,600--8.58%--
11/10386386375376-2.27%46,400--6.87%--
11/09394396384385-2.22%40,000--5.41%--
11/06394400384394+1.29%40,000--3.73%--
11/053843913833890%26,400--5.64%--
11/04394394383389-0.32%47,200--6.1%--
11/02391396388390-1.58%12,800--6.25%--