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
20234/1, 株式分割 1→3
2010
03/31298305295304+2.59%3,314,1002277億5000万+5.07%-1
03/30293296292296+1.37%2,145,600-+2.78%--
03/29291293290292-0.9%2,082,900-+1.74%--
03/26293296291295-0.23%2,622,000-+3.03%--
03/25298299294295+0.11%1,848,900-+3.26%--
03/24294298294295+1.49%2,147,700-+3.51%--
03/23295296290291-2.24%2,541,900-+2.35%--
03/19293297292297+1.94%1,709,100-+5.06%--
03/18295295292292-1.02%1,461,300-+3.06%--
03/17294297292295+0.45%1,679,100-+4.49%--
03/16292295291293+1.03%1,384,800-+4.39%--
03/15293294290290-1.02%867,900-+3.32%--
03/12295295292293+0.23%2,067,000-+4.39%--
03/11294296291293+0.34%1,487,700-+4.15%--
03/10290297288292+1.27%2,770,500-+4.17%--
03/09290290286288-0.58%1,357,500-+2.49%--
03/08289290287290+1.88%1,555,800-+3.08%--
03/05285289283284+0.12%2,377,800-+0.83%--
03/04283285281284+0.47%2,618,100-+0.71%--
03/03283284280283+0.71%2,594,400--0.12%--
03/02279281278281+1.94%3,308,400--0.82%--
03/01276278274275+0.24%2,021,100--3.05%--
02/26274276272275+0.61%3,180,600--3.63%--
02/25273274270273+0.61%3,474,300--4.55%--
02/24274276270271-2.16%3,511,500--5.79%--
02/23274279274277-0.6%2,637,300--4.04%--
02/22280280278279+2.07%2,919,000--3.79%--
02/19278278272273-1.91%3,726,300--6.07%--
02/182802812772790%3,298,500--4.89%--
02/17277279275279+1.46%2,967,000--5.22%--
02/16276277274275-0.36%1,168,800--6.89%--
02/15278282274276-1.08%2,023,200--6.87%--
02/12280281275279+0.84%2,727,600--6.17%--
02/10276278273276-0.24%2,392,200--7.27%--
02/09278280275277-1.77%2,499,900--7.36%--
02/08286287281282-1.28%2,978,400--6%--
02/05290290285286-1.72%3,303,600--4.78%--
02/04290293289291+0.46%3,884,700--3.43%--
02/03286291279289-2.36%7,987,200--3.88%--
02/02300301292296-1%3,247,200--1.88%--
02/01300300295299-0.55%1,597,500--0.88%--
01/29300303298301+0.44%2,938,800--0.33%--
01/28296300293300+1.7%2,705,700--0.44%--
01/27300301295295-2%2,797,200--2.1%--
01/26302305300301-1.1%1,984,500--0.11%--
01/25301305299304+1.45%3,140,400-+1%--
01/22303305297300-1.86%2,120,400--0.11%--
01/21305306302305-0.33%1,719,000-+1.78%--
01/20305307304306+0.33%2,333,100-+2.45%--
01/19302306302305+0.11%1,602,600-+2.12%--
01/18303306301305+0.22%2,455,500-+2.01%--
01/15305308302304-0.22%3,213,600-+1.78%--
01/14305306301305-0.33%2,250,900-+2.35%--
01/13305309303306+0.22%2,137,800-+2.68%--
01/12302306300305+0.22%1,466,100-+2.81%--
01/08302306301305+0.88%1,728,300-+2.93%--
01/07305305301302-0.55%1,382,400-+2.03%--
01/06298305296304+2.71%1,995,000-+2.94%--
01/05296298294296-0.11%1,439,100-+0.57%--
01/042942972942960%812,400-+0.68%--
2009
12/30300300296296-1.22%861,000-+0.68%--
12/29301301297300-0.88%1,137,300-+1.93%--
12/28298303298302+0.89%1,105,800-+2.83%--
12/25303304299300-0.22%988,800-+2.28%--
12/24301301297300+1.01%1,461,300-+2.5%--
12/22297299296297+1.13%1,427,100-+1.48%--
12/21293295289294+1.26%1,710,600-+0.34%--
12/18290293288290-0.68%1,131,600--1.25%--
12/17299299292292-2.01%1,305,300--0.57%--
12/16298299291298+3.71%2,522,700-+1.13%--
12/15290290287288-1.82%2,385,300--2.49%--
12/14298298290293-0.68%1,499,700--1.01%--
12/11300300293295-0.67%2,569,500--0.67%--
12/10296300295297-0.22%2,380,800--0.34%--
12/09300300295298-0.67%1,809,000--0.45%--
12/08292308291300+2.39%3,837,900--0.11%--
12/07295295290293+0.46%1,962,600--2.44%--
12/04299299289291-1.47%1,985,400--3.21%--
12/03289296285296+2.42%3,636,300--2.1%--
12/02293294286289-0.23%2,445,300--4.73%--
12/01285289283289+0.7%2,356,500--4.82%--
11/30284287279287+1.29%3,814,200--5.48%--
11/27287290283284-2.07%1,823,100--7.3%--
11/26287291286290-0.57%1,657,200--5.65%--
11/25294296288291-0.11%2,145,300--5.41%--
11/24292300290292-0.11%3,173,400--5.61%--
11/20292296289292-1.57%2,817,900--5.81%--
11/19301301294297-0.22%2,730,000--4.61%--
11/18297303295297-0.45%2,331,900--4.7%--
11/17300301296299-1.1%1,712,400--4.58%--
11/16307307301302-0.33%1,542,900--3.51%--
11/13307308302303-2.36%2,295,000--3.5%--
11/12305311304310+2.76%3,078,300--1.17%--
11/11310312301302-3.51%5,161,800--3.51%--
11/10316321311313+0.11%2,764,200-0%--
11/09321322312313-1.68%2,353,500--0.11%--
11/06320322317318+0.63%2,310,900-+1.92%--
11/05319319312316-0.32%1,660,800-+1.28%--
11/04311317311317+0.74%1,792,800-+1.93%--
11/02314315311315+0.96%2,000,700-+0.85%--