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, 株式併合 2→1
20148/7, 株式分割 1→1
20148/1, 株式分割 1→1
2010
03/31508514504506+0.4%8,238,5004293億187万+7.43%51.11.44
03/30500506496504+0.4%4,891,000-+7.46%--
03/29496502494502+1.62%2,358,500-+7.49%--
03/26500504494494-1.2%4,784,000-+6.47%--
03/25496508494500+1.63%10,523,000-+8.23%--
03/24492494486492+0.41%3,264,000-+7.19%--
03/23486494482490+0.82%5,648,500-+7.69%--
03/19486492482486+1.25%5,229,500-+7.52%--
03/18498498476480-3.61%10,349,500-+6.9%--
03/17486498486498+3.32%7,571,000-+11.66%--
03/16488490480482-1.63%5,866,000-+9.05%--
03/15474492474490+3.81%9,075,000-+11.62%--
03/12468476466472+3.96%15,865,000-+8.51%--
03/11454458450454-0.44%4,345,000-+5.09%--
03/10450456446456+1.33%5,577,000-+5.8%--
03/09454454446450-0.44%6,503,000-+4.9%--
03/084604624464520%11,892,500-+5.85%--
03/05454458448452+0.89%5,016,500-+6.6%--
03/04452456446448-0.44%4,759,000-+6.41%--
03/03454456446450-2.17%8,082,000-+7.4%--
03/02452460446460+1.77%8,917,500-+10.58%--
03/01446454442452+1.35%5,368,000-+9.18%--
02/26446452442446+2.29%13,043,500-+8.25%--
02/25444450432436+0.93%13,525,000-+6.08%--
02/24436440432432-3.57%7,277,500-+5.62%--
02/234464484384480%5,169,000-+9.8%--
02/22450452442448+2.75%9,058,500-+10.07%--
02/19436448432436+1.4%17,235,000-+7.39%--
02/18426434424430+1.42%12,072,500-+6.17%--
02/17418424416424+2.91%7,232,000-+4.95%--
02/16410414406412+0.49%4,515,000-+2.23%--
02/15406412402410+1.49%5,981,000-+1.99%--
02/12414416404404-0.49%6,377,500-+1%--
02/104104184064060%8,314,000-+2.01%--
02/09400410398406+1.5%13,893,000-+2.53%--
02/08398408394400+2.56%10,399,000-+1.52%--
02/05394404390390-4.88%12,863,000--0.51%--
02/04426430404410-2.38%14,597,000-+5.13%--
02/03410426408420+2.44%12,609,500-+8.25%--
02/02414416404410+6.22%11,680,000-+6.49%--
02/01390392382386+0.52%7,936,500-+1.05%--
01/29382392378384-1.03%8,254,500-+0.79%--
01/28382394380388+3.19%6,473,500-+2.65%--
01/27386392376376-2.59%6,518,500-0%--
01/26394402386386-3.02%6,762,000-+3.49%--
01/25404406398398-2.93%8,717,500-+7.28%--
01/22406414404410-0.97%11,052,500-+11.41%--
01/21404422404414+1.47%11,548,500-+13.42%--
01/20416420404408+0.49%9,939,000-+12.71%--
01/19414418402406-0.98%7,604,000-+13.41%--
01/18410412404410-1.91%6,736,500-+15.49%--
01/154164224104180%10,490,000-+18.41%--
01/14408418408418+2.96%9,466,500-+19.43%--
01/13390416388406+2.01%18,615,500-+17%--
01/12374400370398+3.65%14,636,500-+15.36%--
01/08358390356384+9.09%17,354,500-+12.28%--
01/07362364350352-2.22%3,889,000-+3.53%--
01/06358362352360+0.56%3,874,500-+6.82%--
01/05364370356358-1.1%7,393,000-+7.19%--
01/04348362348362+4.62%6,656,000-+9.04%--
2009
12/30358358346346-2.26%3,581,500-+5.17%--
12/29350354348354+0.57%4,058,500-+8.26%--
12/28346352346352+3.53%4,883,000-+8.31%--
12/25346348340340-1.16%2,622,500-+5.26%--
12/243503503423440%4,814,500-+6.83%--
12/22332348332344+6.83%10,830,500-+7.17%--
12/213223263203220%2,892,000-+0.31%--
12/18324324316322-0.62%5,113,500-0%--
12/17326330322324+0.62%6,235,000-+0.31%--
12/16336340320322-3.01%6,941,000--0.62%--
12/153343343283320%3,011,500-+1.84%--
12/14332338330332+0.61%5,355,500-+1.22%--
12/11322334320330+3.13%8,118,500-0%--
12/10328336320320-4.19%6,714,000--3.61%--
12/09336340330334-3.47%7,119,500-0%--
12/08342346338346-2.26%4,724,000-+2.98%--
12/07354360350354+3.51%7,289,500-+4.73%--
12/04352352334342-1.72%9,915,500-+0.88%--
12/03348356346348+4.82%13,156,500-+1.75%--
12/02312332312332+3.75%12,269,000--3.49%--
12/01294320288320+8.11%13,247,000--8.05%--
11/30292296290296+3.5%6,213,000--15.67%--
11/27280290276286+0.7%10,886,500--19.66%--
11/26292294284284-4.7%9,125,500--21.33%--
11/25300304296298-1.32%8,132,500--18.58%--
11/24304306294302+0.67%11,395,500--18.38%--
11/20296304292300-1.32%8,137,000--19.79%--
11/19318318294304-4.4%11,700,000--19.58%--
11/18318322312318-1.85%6,613,500--16.75%--
11/17338340324324-2.99%7,204,500--15.84%--
11/16348350332334-3.47%5,705,000--13.92%--
11/13346350344346+0.58%6,856,000--11.28%--
11/12362364340344-2.82%8,982,000--12.02%--
11/11366368354354-4.32%7,201,000--9.69%--
11/10382384368370-4.15%6,606,000--5.37%--
11/09372386368386+2.66%4,460,500--1.03%--
11/063823843743760%3,249,500--3.34%--
11/05380384374376-1.05%4,268,000--3.34%--
11/04380384376380-0.52%3,811,500--2.31%--
11/02382388380382-3.54%4,083,000--1.8%--