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
201112/1, 株式分割 1→2
2010
03/31588588569571-2.14%21,800137億3255万+2.33%11.650.72
03/30578584560584+1.13%8,800-+4.95%--
03/29566584565577-3.03%21,200-+4.15%--
03/26582595582595+2.32%57,200-+7.79%--
03/25590590581582-1.11%27,600-+5.92%--
03/24583590578588+2.17%21,200-+7.5%--
03/23571576571576+0.79%5,000-+5.6%--
03/19575575566571+0.44%13,800-+5.16%--
03/18576576563569-0.18%9,000-+5.08%--
03/17565571564570+0.8%10,600-+5.46%--
03/16555565555565+2.45%10,200-+5.02%--
03/15546553545552+1.1%16,000-+2.7%--
03/12550550545546-0.82%19,800-+1.58%--
03/11555555549550-0.09%6,200-+2.42%--
03/10555556551551+0.46%8,600-+2.32%--
03/09548555546548+0.18%8,600-+1.86%--
03/08546548543547+0.83%8,000-+1.67%--
03/05537545537543+1.02%12,000-+0.84%--
03/04543543534537-0.28%5,800--0.37%--
03/03542542538539-0.55%4,200--0.09%--
03/02541545540542+0.19%6,800-+0.28%--
03/01539545539541+0.56%7,200--0.28%--
02/26530544527538+1.42%21,200--1.01%--
02/25529531526530-0.75%16,200--2.75%--
02/24534536531534-0.37%19,000--2.38%--
02/23535536532536+0.19%14,000--2.37%--
02/22521535521535+2.98%14,000--2.9%--
02/19525525519520-1.05%16,000--6.06%--
02/18528529525525-0.57%15,800--5.58%--
02/175285325275280%8,800--5.38%--
02/16529529527528-0.09%7,800--5.88%--
02/15532533529529-0.56%8,400--6.29%--
02/12537537532532-0.84%16,800--6.26%--
02/10540544536536+0.28%16,800--5.96%--
02/09538538528535-0.09%18,200--6.56%--
02/08541541521535-2.01%12,400--6.96%--
02/05558558546546-1.89%5,800--5.37%--
02/04555560555557+0.45%6,800--4.05%--
02/03565569554554-1.07%20,800--4.81%--
02/02543560540560+2.75%14,200--4.11%--
02/01552552540545-1.09%11,200--7%--
01/29553558546551-0.63%18,000--6.45%--
01/28558562554555-0.63%9,600--6.18%--
01/27564564558558-0.98%11,800--6.06%--
01/26567568564564-1.14%11,000--5.45%--
01/25573573570570-0.44%21,800--4.68%--
01/22580580570573-1.55%28,800--4.58%--
01/21586588581582-0.51%13,400--3.41%--
01/20588591583585-0.26%5,200--3.23%--
01/19583591583586+0.51%4,000--3.14%--
01/18585585581583-1.69%16,400--3.8%--
01/15590595590593+0.68%4,800--2.31%--
01/14591597589589-0.34%5,600--3.13%--
01/13604604587591-1.34%17,400--2.96%--
01/12597599592599+0.42%5,800--1.96%--
01/08605605597597-0.33%8,200--2.37%--
01/07600600599599-0.17%1,600--2.21%--
01/06606606594600-0.75%8,600--2.04%--
01/05604604604604+1.6%1,200--1.31%--
01/04600605591595-0.92%11,200--2.7%--
2009
12/30605605598600-0.83%4,600--1.8%--
12/29606606595605-0.17%5,000--0.98%--
12/28612612602606-2.18%12,400--0.66%--
12/25623623613620+0.73%13,400-+1.56%--
12/24610615608615+0.82%18,000-+0.82%--
12/22604612601610-0.25%5,600-+0.16%--
12/21616616612612-0.41%3,000-+0.41%--
12/18614615609614-0.57%4,200-+0.82%--
12/17611619610618-0.4%7,600-+1.56%--
12/16619620612620+1.89%11,200-+1.97%--
12/15624626609609-1.54%7,200-+0.08%--
12/14629629603618-0.96%6,800-+1.64%--
12/11625625618624+0.73%15,400-+2.63%--
12/10626626616620+0.57%6,800-+1.72%--
12/09616622611616+0.08%4,000-+1.15%--
12/08615623611616+0.16%6,800-+1.07%--
12/07617620614615-0.32%3,000-+0.74%--
12/04616617607617-1.2%6,200-+1.07%--
12/03617624617624+1.13%12,800-+2.13%--
12/02618621603617-0.72%13,000-+0.82%--
12/01610622600622+3.58%12,400-+1.39%--
11/30589600577600+2.04%12,600--2.12%--
11/27581589581588-0.42%7,200--4.23%--
11/26575592575591-0.76%10,600--4.14%--
11/25595595582595+1.71%19,800--3.57%--
11/24574585573585-1.43%34,400--5.34%--
11/20589594585594-0.84%13,000--4.12%--
11/19606606586599-1.24%12,600--3.47%--
11/18600608600606+0.08%14,400--2.26%--
11/17606610570606-0.66%19,000--2.34%--
11/16598610585610+2.01%9,400--1.69%--
11/13606608590598-1.32%16,400--3.63%--
11/12616616595606-1.54%17,000--2.34%--
11/11615616615615+0.08%3,600--0.65%--
11/10621621614615+0.49%5,600--0.57%--
11/09634634611612-2.08%8,200--0.89%--
11/06633633622625-0.64%4,800-+1.05%--
11/05635635628629-0.4%3,400-+1.86%--
11/04617631616631+0.64%5,600-+2.1%--
11/02628628610627-0.16%5,200-+1.46%--