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
201510/1, 株式分割 1→2
2010
03/31325334324331+0.61%46,400178億1200万+7.12%20.950.92
03/30324330323329+1.86%53,600-+7.17%--
03/29325325323323-1.22%31,200-+5.56%--
03/26323327323327+2.83%70,400-+7.21%--
03/25314319314318+1.44%44,400-+4.61%--
03/24310315309314+0.8%26,600-+3.47%--
03/23310313307311-1.11%15,000-+2.98%--
03/19311315310315+1.45%21,600-+4.49%--
03/18311311299310-0.16%22,000-+3.33%--
03/17310311308311+0.32%22,200-+3.85%--
03/16311311309310-0.64%15,200-+3.86%--
03/15313313311312-0.48%13,200-+4.53%--
03/12314315312313+0.64%54,400-+5.39%--
03/11306312306311+1.63%33,000-+5.07%--
03/10307310305306+0.49%35,000-+3.73%--
03/09300308295305+1.67%22,000-+3.22%--
03/08297301297300+0.84%31,000-+1.87%--
03/05290298290297+2.41%22,800-+1.02%--
03/04293294290290-1.02%28,200--1.36%--
03/03294297293293-0.34%45,200--0.34%--
03/02300300293294-2.16%78,200-0%--
03/01300305290301+0.33%28,000-+2.21%--
02/26303303299300-0.99%37,800-+1.87%--
02/25297304297303+2.02%28,200-+2.89%--
02/24299299295297-0.84%14,400-+0.85%--
02/23300303298299-0.33%10,600-+1.36%--
02/22288303288300+4.17%18,800-+1.69%--
02/19295298288288-2.37%16,400--2.7%--
02/18292296292295-0.51%12,800--0.67%--
02/17291297285297+1.89%13,000--0.17%--
02/16291292287291+0.17%9,400--2.02%--
02/15295295290291-1.36%13,400--2.19%--
02/12294299294295+2.08%14,200--0.84%--
02/10296296289289-0.86%17,400--2.86%--
02/092892912832910%19,400--2.02%--
02/08290296290291+1.04%10,200--1.69%--
02/05289295284288-2.04%28,200--2.7%--
02/04297302287294-0.84%19,200--0.68%--
02/03287299287297+3.31%17,000-+0.51%--
02/022872902752870%25,800--2.38%--
02/01289289278287-0.52%22,200--2.38%--
01/29289298286289-3.51%43,400--1.87%--
01/28294300292299+2.93%25,200-+2.05%--
01/27298300291291-1.36%30,000--0.51%--
01/26304304295295-1.51%25,400-+0.86%--
01/25305305297299-0.33%20,800-+2.75%--
01/22300305295300-1.8%26,200-+3.45%--
01/21297306293306+1.33%39,800-+5.71%--
01/20315315302302-4.29%33,600-+4.69%--
01/19314318314315+0.32%15,400-+9.76%--
01/18311320311314+1.13%13,400-+10.18%--
01/15308311308311+0.98%33,800-+9.33%--
01/14307311307308+0.33%27,200-+9.04%--
01/13305309303307+0.99%34,400-+9.07%--
01/12303307300304+3.58%21,200-+8.78%--
01/08285294285293+2.81%23,200-+5.4%--
01/07285285282285+0.18%20,200-+2.89%--
01/06285286284285+0.71%13,200-+3.08%--
01/05285285280283+0.36%13,200-+2.73%--
01/04280285279282-0.35%18,400-+2.74%--
2009
12/30283287283283-0.35%36,400-+3.86%--
12/29290290282284+1.25%31,600-+4.61%--
12/28278282278280+1.08%19,800-+4.09%--
12/25281281274277+0.54%27,000-+3.36%--
12/24279279274276-1.25%26,000-+2.8%--
12/22278280275279+0.54%21,200-+4.49%--
12/21276279274278+0.73%11,400-+3.93%--
12/18279279270276-1.25%27,000-+3.18%--
12/17279282279279+0.18%9,400-+4.49%--
12/16276281276279+1.09%20,600-+4.7%--
12/15279279274276-1.43%21,200-+3.57%--
12/14280280273280+0.9%26,800-+5.08%--
12/11278278274277+1.65%37,600-+4.14%--
12/10278280272273+0.18%23,600-+2.44%--
12/09274277270272+0.93%13,800-+2.26%--
12/08273276268270-0.74%42,600-+1.32%--
12/07274280272272-0.91%22,400-+1.69%--
12/04280280271274-0.54%19,400-+2.24%--
12/03264276264276+2.42%31,600-+2.8%--
12/02273273266269-1.28%20,000-+0.37%--
12/01260275259273+5.01%45,800-+1.3%--
11/30255262250260+2.37%47,800--3.89%--
11/27248254246254+2.22%23,200--6.46%--
11/26247250246248+0.81%11,600--8.82%--
11/25250250244246-0.61%17,000--10.22%--
11/24251256244248-1%29,000--10.33%--
11/20249255242250-1.38%35,600--10.07%--
11/19259261251254-1.93%34,800--9.14%--
11/18268272251259-3.54%58,800--8.01%--
11/17267270267268-1.29%16,600--4.96%--
11/16272275269272-0.18%16,600--3.72%--
11/13271274270272+0.93%21,800--3.89%--
11/12270270267270-0.92%12,200--4.77%--
11/11273273271272-0.91%24,600--4.23%--
11/10275275274275+0.18%23,000--3.35%--
11/09278278274274+0.18%10,800--3.52%--
11/06275275272274-0.55%19,800--4.04%--
11/052752792752750%27,600--4.18%--
11/04279279265275-3%43,400--4.51%--
11/02283284281284-1.56%16,200--2.24%--