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
20204/1, 株式分割 1→2
2010
03/31664675650662+0.38%9,20070億660万+2.88%13.530.69
03/30643660643659+2.65%3,200-+2.81%--
03/29630657630642-3.96%12,000-+0.31%--
03/26661669655669+2.06%13,800-+4.78%--
03/25669669655655-1.5%10,400-+2.99%--
03/24662672660665+1.84%3,400-+4.72%--
03/23652661652653-0.68%4,200-+3.32%--
03/19650663646658+1%6,200-+4.37%--
03/18660660651651+0.15%1,200-+3.66%--
03/17651651650650-0.08%4,200-+4%--
03/16644651644651+0.85%3,000-+4.41%--
03/15666666636645+1.42%7,400-+3.86%--
03/12639639636636-1.17%10,000-+2.75%--
03/11638644638644+1.9%1,800-+3.96%--
03/10640643631632-1.86%3,400-+2.18%--
03/09644644632644+0.86%1,000-+4.29%--
03/086506506386380%5,000-+3.57%--
03/05635639621638+2.9%2,800-+3.57%--
03/04624626620620-2.9%3,400-+0.65%--
03/03635643634639+0.55%5,600-+3.48%--
03/02627635623635-0.55%3,400-+3.08%--
03/01644644626639+2.16%3,000-+3.65%--
02/26622625612625+0.97%3,800-+1.46%--
02/25625625619619+1.56%3,600-+0.32%--
02/24610624609610-2.09%5,200--1.38%--
02/23623623612623+1.38%5,400-+0.4%--
02/22606624606614+1.4%3,000--0.97%--
02/19630630605606-2.42%9,400--2.65%--
02/18609625609621+0.57%3,800--0.56%--
02/17615617606617+1.73%2,800--1.28%--
02/16604608602607+1.08%2,000--3.12%--
02/15595604595600+1.52%6,000--4.46%--
02/12590592590591+0.17%3,600--6.19%--
02/10590592589590-2.32%7,000--6.65%--
02/09595605586604+1.51%3,400--4.73%--
02/08601601595595-1.49%6,200--6.45%--
02/05605605602604-2.11%2,000--5.18%--
02/04622622617617-0.72%800--3.44%--
02/03621625620622+0.97%3,800--2.89%--
02/02605616605616+0.33%3,600--3.83%--
02/01639639613614-2.77%5,400--3.99%--
01/29633633606631-0.39%5,800--1.25%--
01/28648648634634-2.16%1,200--0.55%--
01/27625648625648+3.02%4,600-+1.97%--
01/26635641629629-0.95%2,600--0.71%--
01/25650650632635-0.94%5,400-+0.4%--
01/22650650626641-0.85%4,400-+1.67%--
01/21641650638646-0.39%4,800-+2.87%--
01/20643650638649-0.15%2,400-+3.59%--
01/19650650645650+3.26%2,600-+4.42%--
01/18648654628629-3.82%6,000-+1.62%--
01/156556556396540%4,200-+6.34%--
01/14654654653654+1.08%1,800-+6.86%--
01/13654654639647-0.08%2,400-+6.41%--
01/12660660611648-1.07%6,400-+7.2%--
01/08655655641655+1.47%2,400-+9.08%--
01/07644651644645-0.69%1,800-+8.22%--
01/06646660643650+1.01%3,800-+9.71%--
01/05665665643643+0.08%2,800-+9.54%--
01/04653665642643+1.5%6,600-+10.21%--
2009
12/30648648633633-2.24%4,400-+9.52%--
12/29638648622648+1.57%2,400-+12.8%--
12/28625638625638+3.16%3,200-+11.84%--
12/25671671618618+1.23%10,800-+8.99%--
12/24608617605611+2.61%3,000-+8.05%--
12/22608608595595+1.1%7,200-+5.68%--
12/21599599589589-0.93%1,800-+4.9%--
12/18594594578594+1.63%2,800-+6.07%--
12/17588588571585-2.09%10,800-+4.56%--
12/16594598594597+1.62%3,200-+6.8%--
12/15591592578588-0.09%2,400-+5.29%--
12/14605605578588-1.92%3,600-+5.57%--
12/11621621573600+6.29%18,400-+7.82%--
12/10550565550564+0.98%1,600-+1.62%--
12/09547570547559+2.1%3,400-+0.45%--
12/08564564547547-3.01%3,800--1.8%--
12/07554564550564+1.9%8,400-+1.08%--
12/04560560553554-1.16%2,000--0.81%--
12/03541571541560+2%4,800-+0.18%--
12/02543550539549+1.2%3,200--1.96%--
12/01560569543543+1.4%7,600--3.3%--
11/30535535490535-0.09%11,600--4.97%--
11/27525536525536+0.56%3,800--5.22%--
11/265335335335330%200--6.08%--
11/25560560530533+0.47%5,800--6.58%--
11/24536537528530-2.84%5,800--7.5%--
11/20541549540546-2.76%3,400--5.13%--
11/19555561530561+0.27%5,200--2.77%--
11/185505605495600%2,600--3.2%--
11/17573573550560+0.09%4,200--3.53%--
11/16563568555559-0.62%2,000--3.79%--
11/13572572562563+0.18%2,000--3.35%--
11/12578578562562-3.11%2,400--3.69%--
11/11580582565580-0.6%2,200--0.94%--
11/10578588577583+2.37%2,400--0.68%--
11/09561575561570+1.52%2,000--3.15%--
11/06572573561561-1.84%7,200--4.75%--
11/05571574568572-1.47%3,400--3.46%--
11/04572582572580-0.17%2,400--2.36%--
11/02575581567581+1.04%5,200--2.35%--