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
202110/1, 株式分割 1→2
201510/1, 株式併合 10→1
2010
03/31595595580590-0.84%21,200157億1461万+7.08%53.452.98
03/30580595580595+1.71%21,600-+8.78%--
03/29575590570585-1.68%13,800-+7.54%--
03/26590595580595+0.85%46,000-+9.98%--
03/25580590570590+2.61%33,600-+9.46%--
03/24570575570575+0.88%31,400-+7.28%--
03/23565570560570+1.79%31,800-+6.94%--
03/19560560555560+0.9%27,200-+5.66%--
03/18555565555555-0.89%30,200-+4.91%--
03/17565570550560-0.88%41,000-+6.26%--
03/16550570550565+3.67%47,200-+7.62%--
03/15555560540545-0.91%48,200-+4.21%--
03/12570570550550-4.35%65,800-+5.57%--
03/11550575550575+5.5%43,800-+10.58%--
03/10540555535545+2.83%65,600-+5.42%--
03/095305355305300%27,600-+2.71%--
03/08520535520530+2.91%35,000-+2.91%--
03/055205255155150%13,600-+0.19%--
03/04520525515515-0.96%23,800-+0.19%--
03/035205255155200%19,400-+1.17%--
03/025155205155200%15,000-+1.17%--
03/015205205155200%13,600-+1.17%--
02/265205305155200%53,200-+1.17%--
02/255255255105200%15,000-+0.97%--
02/24515525515520+1.96%19,400-+0.78%--
02/23520520510510-0.97%9,400--1.16%--
02/225305305105150%44,400--0.39%--
02/19525525515515-1.9%21,400--0.77%--
02/18515525515525+1.94%38,800-+0.96%--
02/17505515505515+1.98%13,000--1.15%--
02/165055155005050%15,600--3.26%--
02/15515515505505-2.88%17,200--3.44%--
02/12510520510520+0.97%15,200--0.76%--
02/105205205155150%17,000--1.9%--
02/09515525510515+1.98%68,000--2.09%--
02/085105105055050%8,800--4.17%--
02/05500515495505-0.98%15,600--4.36%--
02/045105105055100%14,200--3.77%--
02/035155255105100%11,400--3.95%--
02/025055155055100%9,600--4.32%--
02/01505510505510+0.99%12,200--4.49%--
01/29515520505505-2.88%13,400--5.78%--
01/285255255155200%11,400--2.99%--
01/27510525510520+1.96%16,000--2.99%--
01/26525530510510-1.92%14,400--4.85%--
01/25515530510520-0.95%27,600--3.17%--
01/22535540525525-2.78%15,800--2.23%--
01/215355405355400%13,400-+0.56%--
01/205455455355400%19,600-+0.75%--
01/19535545535540+0.93%20,400-+0.93%--
01/18545545535535-1.83%12,400-0%--
01/155405455405450%11,800-+2.06%--
01/145405455355450%18,800-+2.06%--
01/135455505405450%16,800-+2.25%--
01/12535545535545+1.87%21,400-+2.25%--
01/085355355305350%14,600-+0.56%--
01/07540540530535-0.93%9,600-+0.75%--
01/06540540530540+0.93%14,000-+1.89%--
01/05550550535535-0.93%16,800-+1.13%--
01/045405505405400%8,600-+2.27%--
2009
12/30550550535540-1.82%19,400-+2.66%--
12/29550550535550+1.85%6,600-+4.96%--
12/28555560540540-1.82%23,600-+3.25%--
12/25535555535550+1.85%15,400-+5.36%--
12/24550550540540-2.7%12,000-+3.85%--
12/22525565520555+6.73%77,600-+6.94%--
12/215205205155200%26,200-+0.39%--
12/18510520505520+0.97%35,800-+0.39%--
12/17520520515515-0.96%12,800--0.58%--
12/165255255155200%18,800-+0.19%--
12/15515520515520-0.95%8,600-0%--
12/14520525515525+0.96%11,800-+0.77%--
12/11535535520520-0.95%28,200--0.38%--
12/105255305155250%23,600-+0.19%--
12/09530535525525-0.94%14,000--0.19%--
12/08530535530530-1.85%13,200-+0.57%--
12/07545550540540+2.86%34,600-+2.08%--
12/04535535515525-0.94%30,800--0.94%--
12/03520530515530+1.92%27,800--0.38%--
12/02520520515520-0.95%8,800--2.44%--
12/01510535500525+2.94%28,800--1.87%--
11/30505510490510+2%32,400--4.85%--
11/27505505495500-0.99%12,800--7.06%--
11/26500505490505+1%10,800--6.48%--
11/254955004905000%15,600--7.92%--
11/24520520500500-2.91%16,600--8.26%--
11/205205205055150%18,400--5.85%--
11/19510515500515+0.98%12,000--6.19%--
11/18515515505510-0.97%13,400--7.27%--
11/17515525500515-1.9%32,400--6.53%--
11/16515525510525+3.96%14,400--4.72%--
11/13520520505505-3.81%16,000--8.51%--
11/12530530525525-2.78%15,800--4.89%--
11/11545550540540-2.7%4,800--2.17%--
11/10550555540555+2.78%16,800-+0.73%--
11/09560565540540-3.57%15,000--1.82%--
11/06565565555560-1.75%7,000-+1.63%--
11/05560570555570+0.88%6,000-+3.26%--
11/04555565555565+0.89%6,600-+2.36%--
11/02550560550560-1.75%14,800-+1.45%--