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
20244/1, 株式分割 1→3
2010
03/31295299295296+0.34%642,300783億6395万+9.75%17.922.48
03/30279296279295+6.36%1,079,700-+10.2%--
03/29271283271278-0.48%1,104,000-+4.39%--
03/26284285277279-2.67%1,613,700-+5.28%--
03/25290290286287-0.81%584,700-+8.59%--
03/24288290287289+1.29%671,100-+9.89%--
03/23283288281285+1.06%448,200-+9.32%--
03/19282283280282-0.82%473,100-+8.59%--
03/18278288277285+2.77%795,000-+10.34%--
03/17272277271277+2.72%691,200-+8.2%--
03/16270273268270+2.41%837,900-+5.75%--
03/15263265262263+0.51%206,700-+4.08%--
03/12263264261262-0.63%458,700-+3.97%--
03/11267268262264-1.37%331,800-+5.05%--
03/102672692662670%280,800-+6.93%--
03/09268269267267-0.12%264,300-+7.36%--
03/08266268265268+1.65%330,000-+7.93%--
03/05260265260263+2.07%417,600-+7.05%--
03/04257260256258+0.91%408,300-+5.31%--
03/03255257254256+0.13%236,700-+4.78%--
03/02255256253255+0.13%221,700-+4.64%--
03/01253256252255+1.59%223,200-+4.94%--
02/26251252250251+1.21%290,400-+3.72%--
02/25249250247248+0.27%202,200-+2.48%--
02/24249249247247-0.93%196,800-+2.2%--
02/23250251246250-0.66%207,300-+3.6%--
02/22250253247251+2.17%199,200-+4.29%--
02/19252252245246-2.12%227,100-+2.07%--
02/18253253249251-0.79%211,200-+4.29%--
02/17252253252253+1.33%257,400-+5.12%--
02/16248251248250+1.08%342,900-+4.17%--
02/15247248245247+1.78%378,600-+3.06%--
02/12241244240243+0.97%244,500-+1.25%--
02/10238243237241+1.69%361,800-+0.28%--
02/09235238235237+0.14%274,500--0.98%--
02/08238240236236+0.28%382,800--1.12%--
02/05237239235236-0.98%264,900--1.39%--
02/04240240237238-0.28%237,900--0.42%--
02/03240241238239-0.97%264,300--0.14%--
02/02240242239241+3.58%522,000-+0.84%--
02/01234234232233-0.57%253,200--2.65%--
01/29235237234234-1.27%200,100--2.09%--
01/28237237235237+0.85%194,100--0.84%--
01/27236238235235-0.28%202,800--1.67%--
01/26242243235236-1.26%320,700--1.39%--
01/25237240237239+0.14%237,900--0.14%--
01/22240240237238-1.11%297,600--0.28%--
01/21240242239241-0.28%200,400-+0.84%--
01/20243244241242-0.41%161,700-+1.54%--
01/19242244242243-0.14%123,300-+1.96%--
01/18245246242243-1.09%171,900-+2.1%--
01/15243246243246+0.14%205,500-+3.22%--
01/14244246243245+0.27%130,200-+3.08%--
01/13243248243245-0.27%198,600-+2.8%--
01/12247248243245+0.41%341,400-+3.08%--
01/08241245239244+1.81%310,200-+2.66%--
01/07237240237240+1.12%236,700-+1.27%--
01/06238238235237+0.56%171,900-+0.14%--
01/05238238236236-0.14%244,500--0.42%--
01/04237237236236+0.28%93,600--0.28%--
2009
12/30238238235236-0.7%144,600--0.14%--
12/29237238236237-0.42%124,500-+0.56%--
12/28239239237238+1.13%193,800-+0.99%--
12/25236236234236-0.42%140,700--0.14%--
12/24238239236237+0.42%196,500-+0.71%--
12/22234237234236+0.86%243,300-+0.28%--
12/21236238233234-0.99%224,700--0.57%--
12/18236237235236+0.14%206,700-+0.43%--
12/172372382352360%151,500-+0.28%--
12/16235241233236+1.29%346,500--0.14%--
12/15230234230233+0.72%182,700--1.41%--
12/14234234230231-1.14%344,100--2.12%--
12/11237238231234-1.27%584,400--1.41%--
12/10239242235237-0.7%223,800--0.14%--
12/09241241238238-0.97%199,800-+0.14%--
12/08245245239241-2.17%321,600-+1.12%--
12/07241246241246+2.22%201,900-+3.36%--
12/04244245238241-2.17%220,200-+1.12%--
12/03243246240246+1.23%378,000-+3.36%--
12/02238245235243+2.39%596,700-+1.67%--
12/01230238230237+1.28%347,700--0.7%--
11/30227235227234+2.63%248,400--1.95%--
11/27229229226228-0.72%324,300--4.86%--
11/26227231226230-1%261,000--4.56%--
11/25230233227232+1.16%380,400--3.6%--
11/24231232227230-1.85%419,100--5.1%--
11/20227235227234+3.39%465,000--3.31%--
11/19227228224226-0.29%253,200--6.86%--
11/18233233226227-2.71%511,200--6.58%--
11/17236237233233-0.57%250,800--4.37%--
11/16235237233235-0.85%251,100--3.83%--
11/13239239236237-0.7%179,700--3.01%--
11/12243243237238-1.11%221,100--2.32%--
11/11242244241241-0.55%128,400--1.23%--
11/10243243241242+0.83%213,000--0.68%--
11/09244244240240-1.5%197,400--1.5%--
11/06248248242244-1.35%266,400--0.41%--
11/052452472452470%177,900-+0.95%--
11/04244247244247-0.13%232,500-+0.95%--
11/02247248244248-0.54%315,600-+0.68%--