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
20244/1, 株式分割 1→10
201710/1, 株式併合 10→1
2010
03/31390392386387-0.77%13,303,0001兆3056億+9.01%92.181.02
03/30392394389390+0.52%19,010,000-+10.48%--
03/293843883823880%15,091,000-+10.86%--
03/26383389383388+2.11%22,663,000-+11.49%--
03/25377382376380+1.6%24,680,000-+9.83%--
03/24367375367374+2.19%23,967,000-+8.72%--
03/23360368359366+3.1%26,891,000-+7.33%--
03/19354358352355+1.14%13,580,000-+4.72%--
03/18357359350351-1.68%13,459,000-+3.85%--
03/17356357354357+0.85%9,668,000-+6.25%--
03/163533583533540%10,435,000-+5.67%--
03/15355356352354-0.28%10,194,000-+6.31%--
03/12355355352355+1.43%17,506,000-+7.25%--
03/11350352347350+0.57%8,084,000-+6.06%--
03/103473493463480%5,342,000-+5.78%--
03/09351352346348-0.57%7,303,000-+6.1%--
03/08346352344350+3.55%20,942,000-+7.03%--
03/05338342337338+0.9%12,147,000-+4%--
03/04336339332335-0.89%13,674,000-+3.08%--
03/033363413353380%15,832,000-+4.32%--
03/02338340335338+1.81%21,996,000-+4.32%--
03/01332335331332+0.61%8,940,000-+2.79%--
02/26327332327330+0.3%12,472,000-+2.17%--
02/25334336328329-1.2%16,279,000-+1.54%--
02/24332336330333-1.48%18,719,000-+2.78%--
02/23336340333338+1.5%22,052,000-+4.32%--
02/22333337331333+2.46%12,156,000-+2.46%--
02/19329334324325-1.81%16,364,000--0.31%--
02/18331335330331+1.53%21,341,000-+1.22%--
02/17322328321326+2.84%20,721,000--0.61%--
02/163173203163170%7,371,000--3.65%--
02/15320324317317-0.31%7,946,000--3.94%--
02/12320320316318+0.95%7,892,000--3.93%--
02/103173193143150%12,764,000--5.12%--
02/09310315310315+0.32%12,221,000--5.41%--
02/08314319313314+0.32%18,045,000--5.71%--
02/05310315310313-3.69%21,267,000--6.29%--
02/04329331318325-0.61%23,644,000--2.69%--
02/03322327322327+2.51%21,313,000--2.39%--
02/02318323316319+1.27%17,760,000--4.78%--
02/01324325313315-0.32%22,697,000--5.97%--
01/29319319314316-1.25%15,895,000--5.95%--
01/28323324319320-0.31%14,067,000--4.76%--
01/273223253213210%15,625,000--4.46%--
01/26327328321321-2.13%20,398,000--4.46%--
01/25326331324328-1.5%20,933,000--2.38%--
01/22333335330333-2.06%20,972,000--0.89%--
01/21338344334340+0.29%19,979,000-+1.49%--
01/20347348338339-2.02%15,699,000-+1.19%--
01/19350351344346-1.42%11,554,000-+3.9%--
01/18351353349351-0.85%13,710,000-+5.72%--
01/153543543493540%16,429,000-+7.27%--
01/14346355345354+2.91%19,074,000-+7.6%--
01/13348351343344-2.27%16,183,000-+5.2%--
01/12356359349352-0.85%31,048,000-+7.98%--
01/08348356344355+4.11%35,624,000-+9.57%--
01/07337346336341+1.19%26,997,000-+6.23%--
01/06335337333337+0.9%11,133,000-+5.64%--
01/05333337331334+1.21%15,147,000-+5.7%--
01/04327332327330+1.23%5,951,000-+4.76%--
2009
12/30332333326326-1.81%9,389,000-+4.15%--
12/29332333330332+0.91%12,710,000-+6.75%--
12/28331336329329-0.6%15,890,000-+6.13%--
12/25332335329331-0.6%13,878,000-+7.47%--
12/24325333324333+3.74%22,173,000-+8.47%--
12/22319323318321+1.26%11,322,000-+4.9%--
12/21324324317317-1.25%7,389,000-+3.93%--
12/18320322316321-0.31%9,503,000-+5.25%--
12/17328329322322-1.53%14,468,000-+5.92%--
12/16327330326327+0.93%16,873,000-+7.57%--
12/15319326319324+0.62%19,282,000-+6.93%--
12/14318323316322+0.31%25,980,000-+6.27%--
12/11305321305321+5.59%39,663,000-+5.94%--
12/10305309304304-1.3%15,128,000-+0.66%--
12/09311311307308-2.53%13,485,000-+1.65%--
12/08319320314316-2.17%15,682,000-+4.29%--
12/07319326317323+3.53%25,272,000-+6.25%--
12/043153163103120%18,394,000-+2.63%--
12/03312313308312+4.7%31,822,000-+2.3%--
12/02292300289298+3.47%31,272,000--2.61%--
12/01281291278288+2.13%25,337,000--6.19%--
11/30279287278282+2.92%22,998,000--8.74%--
11/27285285272274-5.52%34,955,000--11.9%--
11/262882922862900%13,299,000--7.35%--
11/25288292287290+0.35%11,556,000--7.94%--
11/24296297288289-1.7%15,713,000--8.54%--
11/20289296288294+0.68%20,970,000--7.55%--
11/19292293286292-1.02%18,562,000--8.75%--
11/18301302291295-1.99%21,187,000--8.39%--
11/17303305300301-0.33%9,871,000--6.81%--
11/16306306302302-1.63%11,933,000--7.08%--
11/13306311303307-0.32%13,824,000--5.83%--
11/12313314306308-1.6%12,963,000--5.81%--
11/11315317312313-0.95%12,872,000--4.57%--
11/10318321315316+0.32%8,430,000--3.66%--
11/09318319314315-0.32%10,282,000--4.26%--
11/063183223163160%17,603,000--3.95%--
11/05317318314316-0.63%13,413,000--4.24%--
11/043183203163180%12,101,000--3.93%--
11/02320323317318-2.45%13,217,000--4.22%--