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
20196/1, 株式分割 1→2
20144/1, 株式分割 1→100
2010
03/312,4152,4902,4052,490+2.57%225,000234億9165万-0.84%15.73.41
03/302,4452,4732,4002,428-0.72%232,000--3.86%--
03/292,4532,4852,4332,445+0.2%130,000--3.74%--
03/262,4602,4732,4202,440-1.41%122,000--4.35%--
03/252,5152,5302,4552,475-0.6%188,800--3.58%--
03/242,4432,5202,4432,490+2.36%297,400--3.6%--
03/232,3752,4432,3702,433+1.35%148,400--6.41%--
03/192,4532,4582,3832,400-2.34%289,000--8.36%--
03/182,4532,4952,4502,458-0.41%148,400--7.02%--
03/172,4852,4952,4452,468-1.1%193,000--7.27%--
03/162,5502,5502,4702,495-1.96%251,400--7.01%--
03/152,5202,5602,5002,545+0.79%154,600--5.85%--
03/122,5652,5802,4952,525-0.59%217,000--7.13%--
03/112,4382,5452,4352,540+3.46%241,400--7.23%--
03/102,5002,5202,4252,455-2.96%227,200--11.02%--
03/092,5752,5852,5102,530-1.56%246,200--9.16%--
03/082,5902,6152,5252,570+2.39%562,600--8.41%--
03/052,3882,5102,3802,510+5.13%440,200--11.15%--
03/042,4552,4982,3602,388-1.04%509,200--16.17%--
03/032,5302,5502,3452,413-5.21%925,600--16.03%--
03/022,5202,6452,5152,545-0.97%595,600--12.21%--
03/012,6252,6252,5302,570-3.2%301,400--12.14%--
02/262,7102,7352,6402,655-3.8%212,200--10.06%--
02/252,7502,7902,7252,760+0.18%81,800--7.13%--
02/242,8352,8352,7552,755-2.82%114,200--7.86%--
02/232,8152,8602,8052,835+1.07%86,800--5.75%--
02/222,7902,8702,7502,805+2.94%206,800--7%--
02/192,8402,8452,7102,725-4.05%263,200--10.01%--
02/182,8702,9002,8402,840-1.22%183,800--6.55%--
02/172,8902,9052,8502,875+0.17%137,200--5.55%--
02/162,9002,9102,8502,870-2.38%140,400--5.65%--
02/152,9752,9952,9352,940-2%77,000--3.45%--
02/122,8803,0002,8453,000+3.45%239,200--1.61%--
02/102,9403,0002,8752,900-4.61%273,400--4.95%--
02/092,9953,0452,9653,040+1.84%113,600--0.69%--
02/082,9352,9852,8902,985+1.19%150,000--2.61%--
02/052,9403,0352,9102,950-1.67%146,800--3.94%--
02/043,0803,0802,9503,000-1.8%124,400--2.5%--
02/033,1053,1653,0053,055-1.45%222,400--0.91%--
02/023,0803,1303,0453,100+0.98%128,800-+0.78%--
02/013,0253,0752,9153,070+1.15%179,800--0.03%--
01/293,1503,1653,0353,035-1.62%143,400--1.08%--
01/283,0503,0853,0303,085+1.98%133,000-+0.62%--
01/273,0503,0953,0153,025-1.31%122,600--1.14%--
01/263,1653,2053,0303,065-3.77%208,600-+0.49%--
01/253,2403,2903,1853,185-1.7%188,600-+5.01%--
01/223,1253,2403,1153,240+2.69%202,400-+7.53%--
01/213,1853,2003,1103,155-1.71%230,000-+5.48%--
01/203,2453,3553,1853,210+0.31%694,200-+7.86%--
01/193,0503,2053,0203,200+5.09%434,000-+7.89%--
01/183,0953,1053,0303,045-1.62%125,400-+3.08%--
01/153,0153,1203,0153,095+2.82%307,200-+4.88%--
01/142,9553,0652,9303,010+1.86%277,000-+2.21%--
01/132,8552,9702,8502,955+4.42%202,200-+0.24%--
01/122,9152,9152,8202,830-4.07%264,200--4.04%--
01/083,0253,0602,9252,950-2.64%202,600--0.34%--
01/073,0303,0903,0003,030-0.66%197,000-+2.09%--
01/063,1003,1053,0053,050-3.48%242,200-+2.62%--
01/053,1303,2103,1203,160+0.96%342,600-+6.36%--
01/043,1853,2003,1253,130-0.63%162,000-+5.71%--
2009
12/303,0953,1503,0203,150+1.78%236,200-+6.74%--
12/293,1553,2103,0803,095-1.75%522,800-+5.49%--
12/283,0353,1503,0253,150+9%662,800-+7.73%--
12/252,9402,9802,8652,890-2.36%209,400--0.55%--
12/243,0103,0402,9352,960-1.17%218,800-+2.46%--
12/223,0253,0602,9702,995+0.17%334,800-+4.28%--
12/212,9403,0302,8952,990+1.7%477,800-+4.55%--
12/182,7752,9402,7752,940+6.14%493,200-+2.94%--
12/172,6452,7852,6202,770+5.32%482,200--2.91%--
12/162,7102,7452,6002,630-2.59%359,200--8.14%--
12/152,6402,7352,5902,700+0.56%492,000--6.41%--
12/142,7502,7852,6452,685-3.76%340,800--7.54%--
12/112,9252,9702,7302,790-5.26%532,000--4.58%--
12/102,8852,9752,8702,945+1.38%253,400-0%--
12/092,9753,0052,9052,905-2.02%275,400--1.82%--
12/082,9303,0302,9052,965+0.17%275,600--0.37%--
12/073,1103,1302,9252,960-3.74%286,400--1.07%--
12/043,0053,1002,9453,075+3.02%353,600-+2.26%--
12/033,1003,1102,9752,985-3.71%376,200--1%--
12/023,1603,1903,0403,100-1.9%284,800-+2.24%--
12/013,0803,1703,0753,160+1.12%343,600-+3.98%--
11/303,1153,1303,0503,125+3.48%283,000-+2.63%--
11/272,8753,0652,8603,020+3.42%546,000--1.11%--
11/262,8352,9552,8102,920+1.92%442,400--4.73%--
11/252,7402,8802,7202,865+5.33%535,400--6.89%--
11/242,8652,8952,6952,720-4.56%326,200--12.06%--
11/202,6452,8752,6402,850+5.75%687,600--8.42%--
11/192,5452,7302,3652,695+8.67%717,400--13.9%--
11/182,4802,5752,2452,480-1.98%761,600--21.39%--
11/172,6502,7602,4802,530-5.77%405,200--20.54%--
11/162,8652,8752,6552,685-7.57%347,000--16.33%--
11/132,9052,9602,8502,905+1.57%217,800--9.98%--
11/123,0003,0302,8302,860-5.3%271,800--11.67%--
11/113,1503,1603,0053,020-4.88%188,200--6.93%--
11/103,2253,2453,1553,1750%108,800--2.1%--
11/093,1753,2253,1403,175-0.63%105,200--2.04%--
11/063,2803,3203,1653,195-3.18%166,200--1.48%--
11/053,2953,3353,2203,300-0.45%105,600-+1.44%--
11/043,3253,3453,2853,315+0.15%103,400-+2.09%--
11/023,2803,3303,2753,310-2.07%122,800-+2.29%--