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
20244/1, 株式分割 1→2
2010
03/31325325318318-2.16%65,600150億2473万+6.9%10.920.67
03/30324325321325+0.93%43,400-+9.63%--
03/29320324319322+0.94%24,000-+9.35%--
03/26316319313319+2.08%40,800-+8.7%--
03/25310315308312+1.13%51,400-+7.22%--
03/24308309305309+0.98%62,600-+6.38%--
03/23303308301306+0.33%18,800-+5.71%--
03/19295307295305+2.53%35,000-+5.73%--
03/18298299293297+0.51%34,400-+3.48%--
03/17296296293296+1.2%27,800-+2.96%--
03/16292296292292+0.52%12,000-+1.74%--
03/15292292288291+0.69%46,200-+1.22%--
03/12288289288289-0.17%42,400-+0.52%--
03/11286290286289+1.4%26,200-+0.7%--
03/10286289285285-1.04%26,800--0.7%--
03/09291294285288-0.86%32,800-+0.35%--
03/08285294285291+0.35%30,400-+1.22%--
03/05287292284290+0.87%27,200-+0.87%--
03/04292292285287-1.71%19,400-0%--
03/03291294288292-1.18%15,600-+1.74%--
03/02290297290296+2.96%39,000-+2.96%--
03/01286287285287+1.59%7,200-0%--
02/26285288281283-0.88%42,600--1.57%--
02/25285288279285+0.88%42,400--1.04%--
02/24279287279283+0.36%46,000--1.91%--
02/23285285278282-1.23%42,800--2.6%--
02/22281285279285+1.42%37,800--1.72%--
02/19284284279281-0.88%15,200--3.44%--
02/18285285281284-0.35%22,200--3.24%--
02/172882882752850%28,400--3.23%--
02/16285292284285+1.61%28,200--3.56%--
02/15292292279280-2.44%45,000--5.41%--
02/12287289284287+0.17%14,200--3.37%--
02/10289290286287-2.05%21,600--3.86%--
02/09288294288293+0.52%20,800--2.17%--
02/08292295290291-0.34%24,800--3%--
02/05293303290292-1.02%23,400--2.99%--
02/04295302290295+1.9%28,200--2.32%--
02/03290293288290+0.87%29,000--4.46%--
02/02285294280287+0.88%39,000--5.59%--
02/01288288276285-0.52%22,600--6.72%--
01/29288288285286-2.56%47,400--6.54%--
01/28289295287294+1.56%43,600--4.4%--
01/27290290288289-0.34%16,800--6.17%--
01/26294295290290-1.19%45,800--6.15%--
01/25297297291294-0.17%34,400--5.32%--
01/22293296292294-1.18%25,400--5.47%--
01/21295302294298-0.17%37,200--4.65%--
01/20304304298298-1.97%13,200--4.79%--
01/19304306303304-0.98%24,200--2.88%--
01/18305308305307-0.32%19,600--1.92%--
01/15310310305308-2.07%50,200--1.6%--
01/14310316310315+1.78%26,000-+0.16%--
01/13308312308309-1.59%30,200--1.59%--
01/12308315308314-1.1%30,400--0.32%--
01/08313318310318+2.92%18,600-+1.11%--
01/07311313308309-1.59%27,800--1.75%--
01/06318318309314+0.16%16,200-+0.16%--
01/05322322313313-1.11%15,600-+0.32%--
01/04319321315317+0.96%20,800-+1.77%--
2009
12/30321321312314-2.03%34,800-+1.46%--
12/29317322315320+1.11%34,000-+3.9%--
12/28318318313317+2.76%62,200-+3.43%--
12/25309310305308-1.6%40,000-+0.98%--
12/24318318308313-0.63%38,200-+2.96%--
12/22313318310315+0.8%41,800-+3.96%--
12/21315316310313-0.64%16,400-+3.48%--
12/18320320312315-0.63%13,600-+4.49%--
12/17329329313317-0.63%86,400-+5.15%--
12/16315323315319+1.76%33,600-+6.17%--
12/15310318308313-0.48%32,000-+4.68%--
12/143103163093150%28,200-+5.18%--
12/11316316309315+2.78%49,000-+5.54%--
12/10313319306306-2.08%21,400-+2.68%--
12/09310318307313-0.16%21,800-+4.52%--
12/08310318307313-1.88%27,400-+4.68%--
12/07326326317319-0.62%24,400-+6.33%--
12/04330331321321-1.23%26,200-+7%--
12/03313325310325+7.26%65,200-+8.33%--
12/02300311296303-2.26%42,800-+1%--
12/01290314290310+5.8%57,200-+2.65%--
11/30285299285293+4.46%46,200--3.3%--
11/27279285279281+0.72%25,400--7.73%--
11/26276281275279-0.54%15,800--8.99%--
11/25286286277280+0.36%30,400--9.09%--
11/24283283274279+0.36%17,600--10%--
11/20273282267278-1.59%29,800--10.9%--
11/19277288277283-1.22%18,600--10.03%--
11/18286290286286+0.35%12,200--9.49%--
11/17288288283285-2.56%12,800--10.09%--
11/16296296289293-1.02%14,000--8.31%--
11/13300300291296-0.84%24,400--7.66%--
11/12302302292298-0.83%23,400--7.17%--
11/11301303296301-1.31%17,000--6.68%--
11/10300309295305+1.67%17,400--5.73%--
11/09304304293300-1.16%21,200--7.56%--
11/06312312302303-2.57%26,800--7.06%--
11/05311317311311-0.96%13,800--5.18%--
11/04316317312314-2.79%32,200--4.85%--
11/02321324319323-0.92%17,000--2.42%--