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
20171/1, 株式分割 1→2
2010
03/31964973952966+0.42%66,200581億1644万+2.66%11.411.26
03/30954963948962+1.8%97,600-+2.23%--
03/29930947930945-0.74%67,600-+0.43%--
03/26950952946952+0.21%132,400-+1.17%--
03/25956956944950-0.58%109,600-+0.96%--
03/24960960950956+0.47%69,200-+1.54%--
03/23956964947951-0.52%96,400-+0.96%--
03/19948957942956+1.32%73,800-+1.49%--
03/18936946936944+0.11%50,800-+0.16%--
03/17941947936943+0.27%74,600-+0.16%--
03/16938946935940-0.48%61,800--0.11%--
03/15950953941945-0.42%64,400-+0.48%--
03/129509529449490%182,600-+0.9%--
03/11950953944949+1.17%93,000-+1.01%--
03/10939944933938-0.79%225,400--0.16%--
03/09935950933945-1.05%122,200-+0.75%--
03/08948959941955+1.06%130,600-+1.92%--
03/05936955934945+2.27%160,000-+1.07%--
03/04920929914924+0.16%171,400--1.07%--
03/03918924913923+0.16%61,200--1.23%--
03/02905921905921+1.49%105,600--1.39%--
03/01918918904908-0.66%116,200--2.94%--
02/26912920889914-1.93%194,400--2.51%--
02/25938938923932+0.27%131,200--0.69%--
02/24940940925929-2.11%121,000--1.17%--
02/23955955941949-0.63%60,400-+0.85%--
02/22955970949955+0.47%273,600-+1.49%--
02/19958958950951-0.78%102,800-+0.9%--
02/18961963950958-0.05%188,800-+1.7%--
02/17974974958959-1.64%252,200-+1.86%--
02/16965976960975+1.94%166,400-+3.56%--
02/15958958950956+1.92%142,800-+1.7%--
02/12935943926938+0.64%336,600--0.11%--
02/10935935928932-0.8%152,200--0.75%--
02/09925941921940+1.35%208,600-+0.05%--
02/08925930917927+0.32%235,200--1.38%--
02/05913934913924-0.96%249,400--1.81%--
02/04929936924933-0.74%199,600--1.06%--
02/03928941927940+2.34%140,800--0.42%--
02/02904923903919+0.22%94,000--2.8%--
02/01913919898917-0.05%147,800--3.22%--
01/29925926916917-0.7%135,400--3.37%--
01/28919927893924+0.49%193,800--2.89%--
01/27925930916919-0.86%119,600--3.57%--
01/26941950927927-1.59%71,600--2.93%--
01/25943951939942-0.11%98,200--1.57%--
01/22945950927943-1.67%124,200--1.46%--
01/21949962940959-0.26%130,200-+0.1%--
01/20968968954962+0.47%86,200-+0.26%--
01/19965966953957-0.52%86,800--0.21%--
01/189589699529620%132,400-+0.21%--
01/15946962939962+0.73%121,800-+0.1%--
01/14955956941955+0.37%139,000--0.73%--
01/13955968939952-0.31%180,800--1.19%--
01/12935955935955+1.6%116,400--1.09%--
01/08945949931940+1.02%107,600--2.84%--
01/07933940923930-1.64%98,600--4.12%--
01/06936946929946+0.91%69,800--2.63%--
01/05953955934937-1.68%141,400--3.6%--
01/049509669509530%48,200--2.16%--
2009
12/30971971949953-1.04%74,800--2.26%--
12/29973973958963-0.98%91,200--1.13%--
12/28951981951973+0.93%87,200--0.05%--
12/25974975961964-1.03%52,000--0.67%--
12/24969979968974+0.62%84,200-+0.46%--
12/22975982962968+0.78%137,800-+0.05%--
12/21974974960960-1.34%95,200--0.72%--
12/18965982959973-0.76%121,800-+0.62%--
12/17950994950981+2.72%242,000-+1.4%--
12/16951963945955+0.32%105,400--1.19%--
12/15952959944952-1.45%84,600--1.6%--
12/14984984955966-1.63%125,800--0.16%--
12/11978983971982+1.19%137,400-+1.5%--
12/10985994962970-0.26%130,600-+0.31%--
12/099761,000971973-1.82%136,000-+0.88%--
12/089801,0009809910%86,000-+2.96%--
12/079981,005982991+0.2%106,000-+3.28%--
12/041,0031,005982989-1.15%140,200-+3.51%--
12/031,0031,0089891,0000%255,200-+5.15%--
12/021,0051,0209961,000-0.5%157,600-+5.71%--
12/019731,0059721,005+3.24%134,000-+6.57%--
11/30974985969974+1.46%276,800-+3.78%--
11/27980990952960-2.49%199,400-+2.51%--
11/269721,008967984+1.55%275,400-+5.35%--
11/25935978925969+4.14%267,600-+4.08%--
11/24938958925931-0.75%177,600-+0.27%--
11/20910949909938+2.85%287,000-+1.13%--
11/19906925891912-1.57%312,800--1.57%--
11/18941953919926-1.59%171,800-+0.11%--
11/17957966930941-2.18%235,800-+1.95%--
11/16950969940962+1.05%157,800-+4.45%--
11/13974977944952-1.81%257,600-+3.82%--
11/12982984963970-0.31%273,000-+6.07%--
11/11956981955973+0.46%248,000-+6.87%--
11/10990993967968+0.89%209,800-+6.84%--
11/099599749509600%119,800-+6.37%--
11/06956998951960-1.08%258,000-+6.73%--
11/05917985911970+5.78%509,600-+8.14%--
11/04910918901917+0.6%170,000-+2.57%--
11/02897912884912-0.82%119,000-+1.96%--