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
20234/1, 株式分割 1→2
2010
03/31620630603603-3.37%117,000804億473万-0.82%7.50.97
03/30616625615624+0.56%139,200-+2.63%--
03/29618625613621+1.72%404,600-+2.39%--
03/26614615608610+1.84%788,800-+0.83%--
03/25603608596599+0.67%342,800--0.83%--
03/24582595582595+1.28%207,600--1.49%--
03/23595595579588-0.76%298,800--2.89%--
03/19582592582592+1.02%88,400--2.15%--
03/18594594580586-1.76%290,200--3.3%--
03/17612613593597-2.61%392,000--1.57%--
03/16618621613613-0.33%190,400-+1.07%--
03/15618625608615-0.24%248,400-+1.57%--
03/12630635613616-3.75%323,200-+2.16%--
03/11629641629640+1.75%261,600-+6.67%--
03/10611630610629+3.03%305,200-+5.36%--
03/09625626605611-2.32%209,600-+2.78%--
03/08633635621625-1.03%238,200-+5.57%--
03/05620632617632+1.85%187,800-+7.03%--
03/04613621613620+1.64%284,800-+5.62%--
03/03604613602610+0.99%182,800-+4.27%--
03/02599604598604+1.17%203,800-+3.78%--
03/01600604593597-0.42%143,800-+2.93%--
02/26595600592600+0.17%158,400-+3.72%--
02/25593599588599+1.61%226,600-+3.91%--
02/24583595583589+1.55%207,600-+2.61%--
02/23584587574580-0.85%265,600-+1.58%--
02/22591591583585-0.43%157,800-+2.81%--
02/19595596585588-1.59%187,400-+3.62%--
02/18599602597597-0.42%203,800-+5.85%--
02/17608609600600-1.48%275,200-+6.67%--
02/16604609594609+0.75%169,800-+8.86%--
02/15605605599604+0.25%235,600-+8.63%--
02/12595605590603+0.42%255,800-+9.15%--
02/10600604587600+0.33%273,200-+9.29%--
02/09589603589598+4.45%328,000-+9.52%--
02/08566573559573+2.6%90,800-+5.43%--
02/05550565550558+1.45%106,400-+3.14%--
02/04560565550550-1.08%238,400-+1.85%--
02/03565571556556-2.63%125,000-+3.35%--
02/02565572561571+1.06%86,400-+6.33%--
02/01559572557565+1.25%151,000-+5.61%--
01/29563569558558-0.8%127,200-+4.49%--
01/28563569563563+0.36%169,000-+5.73%--
01/27556565555561+1.63%160,800-+5.75%--
01/26556559550552-0.63%189,000-+4.25%--
01/25558573555555+0.45%254,800-+5.11%--
01/22544555543553+1.38%207,400-+5.04%--
01/21538549533545+1.96%220,800-+3.81%--
01/20529535528535+1.71%174,800-+2.2%--
01/19527529526526-0.76%85,200-+0.86%--
01/18525530524530-0.09%96,200-+1.83%--
01/15528530525530+0.95%194,400-+2.12%--
01/14529529523525-0.47%121,200-+1.35%--
01/13530530522528-0.47%150,000-+2.03%--
01/12527530525530-0.19%155,000-+2.71%--
01/08523531522531+2.51%118,800-+3.31%--
01/07520523518518-0.48%104,800-+0.97%--
01/06525525519521-0.67%108,200-+1.46%--
01/05533533524524-0.85%88,800-+2.14%--
01/04530530526529+0.57%36,200-+3.02%--
2009
12/30521532520526+2.04%144,200-+2.64%--
12/29521521515515-1.06%73,000-+0.59%--
12/28519525513521+0.39%120,200-+1.66%--
12/25530530519519-1.43%106,000-+1.27%--
12/245275275235260%172,000-+2.73%--
12/22522527520526+1.35%103,800-+2.73%--
12/21520526519519+0.19%105,200-+1.37%--
12/18525532518518-2.91%112,400-+0.97%--
12/17526535525534+1.04%95,800-+4%--
12/16506529506528+4.55%230,000-+2.72%--
12/15510512505505-1.27%116,200--1.75%--
12/14531531509512+2.81%258,600--1.06%--
12/11497499491498-0.5%182,600--3.77%--
12/10499502492500+0.1%132,800--3.66%--
12/09501501497500-0.79%168,000--4.13%--
12/08503506498504+1.1%113,200--3.73%--
12/07512513497498+0.2%181,600--4.96%--
12/04491497488497-0.1%287,200--5.33%--
12/03495499489498+0.51%405,000--5.42%--
12/02500501492495-1%220,600--6.07%--
12/01515517498500-2.15%317,000--5.48%--
11/30518521511511-1.83%169,800--3.58%--
11/27516523516521+0.29%88,800--1.98%--
11/26520524515519-0.19%148,200--2.44%--
11/25524524515520+0.48%185,600--2.44%--
11/24525525518518-0.67%136,000--3.09%--
11/20528530518521+0.19%232,000--2.62%--
11/19520528515520-0.48%92,200--3.17%--
11/18525529509523+1.26%156,000--2.88%--
11/17527528515516-1.81%143,600--4.27%--
11/16536539525526-2.14%89,600--2.87%--
11/13532542532537+0.19%43,000--0.74%--
11/12543544536536-1.56%83,200--0.74%--
11/11543549541545+0.46%61,400-+1.02%--
11/10568571541542-4.83%195,600-+0.56%--
11/09532570527570+8.06%215,600-+5.46%--
11/06530534523527+0.09%177,800--2.41%--
11/05560564527527-7.47%248,600--2.86%--
11/04548572545569+6.55%163,600-+4.79%--
11/02524536523534+1.71%93,800--1.84%--