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
201411/17, 株式分割 1→2
20137/1, 株式分割 1→2
2010
03/31219229219219-0.57%78,80069億6500万+0.34%14.291.89
03/30221224219220+0.11%60,400-+0.92%--
03/29223224219220-3.09%72,000-+0.8%--
03/26229229222227+0.78%40,400-+4.01%--
03/25223228222225-0.44%47,200-+3.21%--
03/24225228223226+0.44%67,200-+3.67%--
03/23235235222225-4.26%111,600-+3.21%--
03/19238238233235-0.74%72,800-+7.8%--
03/18237240236237+1.28%96,000-+8.6%--
03/17231239231234+2.75%66,800-+7.22%--
03/16228247225228+1.45%185,200-+4.36%--
03/15217230216224+4.06%87,600-+2.87%--
03/12223223210216-2.71%187,200--1.15%--
03/11223224219222+0.11%194,800-+1.14%--
03/10214223214221+5.48%194,800-+0.57%--
03/09204214204210+3.71%104,800--4.66%--
03/08205205202202-1.1%93,600--8.9%--
03/05205206204205-0.49%80,400--8.71%--
03/04205209205206-1.56%85,200--9.47%--
03/03210210207209-0.6%33,600--8.84%--
03/02213213208210-1.18%74,400--9.48%--
03/01211213209213+2.53%94,800--8.8%--
02/26209209205207+0.97%42,800--11.81%--
02/25210212205205-3.07%54,000--13.4%--
02/24212214210212-1.74%24,800--11.4%--
02/23218220208216-1.93%177,600--10.58%--
02/22225225216220-2.33%70,000--9.94%--
02/19226228225225-0.77%33,600--8.16%--
02/18228228227227-0.22%10,000--8.2%--
02/17230230226227-0.11%8,400--8.73%--
02/16227230225228+1%42,000--9.36%--
02/15228228225225-0.99%56,800--10.97%--
02/12232232228228-1.62%42,000--10.43%--
02/10229231226231+1.31%46,400--9.31%--
02/09226228226228-0.11%39,200--11.19%--
02/08233233227229-1.08%67,600--11.43%--
02/052292342262310%66,000--11.15%--
02/04242242231231-5.52%91,200--11.83%--
02/03244245241245-0.2%43,600--7.39%--
02/02250250238245-2%53,200--7.89%--
02/01255255238250-3.38%102,800--6.72%--
01/29271271259259-2.54%42,800--4.17%--
01/28267267263266+0.19%14,400--2.03%--
01/27269269261265-1.3%22,000--2.57%--
01/26261271257269+4.37%24,800--2.01%--
01/25255258255257+0.78%9,200--6.45%--
01/22256257255255-1.73%38,000--7.85%--
01/21255260253260+0.39%21,600--6.9%--
01/20263263255259-1.9%84,800--7.92%--
01/19266266263264-1.68%26,800--6.47%--
01/18266268266268+0.75%16,000--5.55%--
01/15269274265266-1.11%22,800--6.58%--
01/14278278269269-2.27%28,000--6.18%--
01/13275279275276+0.73%28,000--4.67%--
01/12269274269274+2.05%19,600--6.01%--
01/08264273264268+1.61%35,600--8.22%--
01/07258265257264+1.54%55,600--10.29%--
01/06253263253260+0.68%76,400--11.95%--
01/05275275258258-6.18%134,800--13.13%--
01/04278278262275-0.99%102,400--8.03%--
2009
12/30276281276278-0.18%23,600--7.72%--
12/29276280276278-0.18%43,600--7.86%--
12/28289290276279-3.46%50,400--8%--
12/25291293288289-1.03%88,400--5.33%--
12/24294296290292-1.44%55,600--4.66%--
12/22297297294296-0.42%30,800--3.9%--
12/21295299294297+0.68%12,400--3.8%--
12/18295298295295-0.59%27,200--5.06%--
12/17300300297297-0.25%26,800--5.41%--
12/16299302296298-1.89%30,400--5.78%--
12/15307307295304-1.14%20,400--4.26%--
12/14307308301307+0.66%10,000--3.15%--
12/11300305299305+1.67%14,400--3.79%--
12/10302308300300-0.5%49,200--5.66%--
12/09307309301302-1.95%38,000--5.49%--
12/08315315290308-3.15%51,200--4.21%--
12/07313318310318+2.34%7,200--1.4%--
12/04314319310310-1.12%21,600--4.24%--
12/03314319306314+1.05%43,200--3.46%--
12/02317317306311-0.4%34,400--5.05%--
12/01311312306312+2.21%13,200--5.24%--
11/30297309297305+3.65%63,600--7.85%--
11/27314317294294-7.4%115,600--11.64%--
11/26320320313318+1.68%14,800--5.15%--
11/25328328311313+1.63%22,400--6.99%--
11/24307317307308-3.07%25,200--9.02%--
11/20312323312317-0.39%48,400--6.42%--
11/19325325315319-1.24%39,200--6.32%--
11/18320323315323+0.16%122,000--5.43%--
11/17341342320322-3.88%74,800--5.85%--
11/16346348332335-5.63%50,800--2.05%--
11/13354359349355+1.43%168,400-+4.11%--
11/12353355350350-1.34%206,800-+3.24%--
11/11338355335355+7.09%356,400-+4.96%--
11/10302331302331+10.14%215,600--1.41%--
11/09313313300301-3.99%125,600--10.76%--
11/06325325313313-3.17%93,600--7.32%--
11/05325325305324-1.97%95,200--4.57%--
11/04333333325330-0.75%74,800--2.94%--
11/02344354330333-5.41%103,200--2.49%--