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
201810/1, 株式併合 5→1
2010
03/31495500490495+1.02%4,40026億3617万-1.39%-0.53
03/304954954904900%5,400--2%--
03/29485495485490-2.97%8,200--1.61%--
03/26510510500505-0.98%7,800-+2.02%--
03/255155154955100%16,400-+3.45%--
03/24515520505510-0.97%10,600-+4.08%--
03/23520520505515-0.96%7,800-+5.75%--
03/19505520505520+1.96%6,000-+7.44%--
03/18520520510510-0.97%11,200-+6.03%--
03/17500520500515+1.98%8,000-+7.97%--
03/16510510500505-0.98%5,200-+6.77%--
03/15510515500510+0.99%13,000-+8.74%--
03/125055105005050%2,600-+8.6%--
03/115055105005050%8,000-+9.31%--
03/10505510500505-0.98%17,200-+10.02%--
03/09520520505510-1.92%8,000-+12.09%--
03/08505520505520+1.96%17,600-+15.3%--
03/055105105005100%15,800-+14.09%--
03/04520520500510-1.92%18,000-+15.12%--
03/03530535495520-1.89%53,600-+18.18%--
03/02505540505530+7.07%117,600-+21.56%--
03/01475510470495+4.21%141,600-+14.58%--
02/26470490465475+1.06%103,600-+10.72%--
02/25435470425470+9.3%76,000-+9.81%--
02/24430435420430-1.15%12,000-+0.7%--
02/234404404304350%6,400-+1.87%--
02/22430440430435+1.16%4,000-+1.87%--
02/19450450425430-4.44%15,000-+0.7%--
02/18440450440450+2.27%11,000-+5.14%--
02/17430440430440+3.53%5,000-+2.8%--
02/16440440420425-3.41%14,600--0.7%--
02/15460460435440-2.22%37,400-+2.8%--
02/12450540445450+11.11%369,000-+5.39%--
02/10405420405405-1.22%6,800--4.93%--
02/09405410405410-1.2%800--3.98%--
02/08405415405415+1.22%2,400--2.81%--
02/05410415410410-3.53%2,200--3.98%--
02/04420425420425+1.19%400--0.47%--
02/03420425415420+2.44%2,200--1.64%--
02/02410415410410-1.2%800--3.98%--
02/01415415410415-1.19%600--3.04%--
01/29410420410420+1.2%3,000--1.87%--
01/28425425415415-1.19%3,400--3.04%--
01/27425425415420-2.33%3,000--1.87%--
01/264304354254300%3,400-+0.23%--
01/25420430410430+2.38%12,000-+0.23%--
01/22425430410420-5.62%17,600--1.87%--
01/21430445420445+1.14%13,800-+3.97%--
01/20430440430440+2.33%5,800-+2.8%--
01/19435440430430-1.15%5,800-+0.23%--
01/18445445435435-2.25%4,400-+1.4%--
01/15460465445445-3.26%13,800-+3.01%--
01/14445465445460+4.55%10,200-+6.48%--
01/13435445430440+1.15%6,800-+2.33%--
01/12430440425435+1.16%9,000-+1.64%--
01/08425430420430+1.18%5,200-+0.94%--
01/074304304204250%4,600-+0.24%--
01/06415425410425+1.19%14,800-+0.95%--
01/054204204204200%4,600-+0.48%--
01/04410420410420+2.44%1,800-+0.96%--
2009
12/30415420405410-2.38%6,200--1.2%--
12/29420420420420-1.18%3,000-+1.69%--
12/28420435420425+1.19%11,200-+3.66%--
12/25430430415420+1.2%5,600-+3.19%--
12/24425425415415-2.35%6,400-+2.47%--
12/22420430410425+2.41%9,200-+5.2%--
12/21420420410415-2.35%3,800-+3.23%--
12/18415425415425-3.41%3,000-+5.72%--
12/17440440425440+2.33%5,000-+9.73%--
12/16405440405430+4.88%19,200-+7.5%--
12/15415415400410-3.53%11,200-+2.5%--
12/14435435415425-4.49%5,800-+5.72%--
12/11465465440445-1.11%4,400-+10.42%--
12/10480480415450+1.12%19,400-+11.66%--
12/09465475440445-9.18%20,200-+10.42%--
12/08485505470490+6.52%50,000-+21.29%--
12/07455480435460+12.2%40,200-+14.14%--
12/04375415375410+6.49%20,800-+1.99%--
12/03385385385385+1.32%3,200--4.7%--
12/023953953803800%6,000--6.86%--
12/01365380365380+4.11%2,400--8.21%--
11/30355365355365+4.29%1,800--12.89%--
11/27350355350350-5.41%4,000--17.65%--
11/26365370355370-2.63%5,600--14.35%--
11/25410410370380+5.56%5,200--13.44%--
11/24355360355360+4.35%6,000--18.92%--
11/20340360340345-1.43%5,200--23.5%--
11/19365365345350-7.89%17,600--23.58%--
11/18375380355380+1.33%9,800--18.28%--
11/17400400375375-3.85%4,800--20.21%--
11/16405405390390-2.5%3,200--18.24%--
11/133954003754000%8,200--17.01%--
11/12440440400400-8.05%9,000--17.86%--
11/11430435430435+2.35%3,800--11.41%--
11/10445445425425-5.56%14,400--14.14%--
11/09455455450450-1.1%3,400--10%--
11/06450455450455+1.11%3,800--9.72%--
11/05455460450450-1.1%2,400--11.24%--
11/044554554554550%2,400--10.61%--
11/02460460445455-2.15%2,200--10.96%--