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
201910/1, 株式分割 1→2
2010
03/31411413404404-2.65%175,800200億5798万-1.59%12.250.42
03/30410415410415+2.22%139,000-+1.1%--
03/29416416395406-3.45%181,800--0.86%--
03/26417420416420+0.6%152,600-+2.94%--
03/25419419414418+0.36%186,000-+2.83%--
03/24415418413416+0.73%148,000-+2.72%--
03/23419420409413-1.31%278,200-+2.23%--
03/19416419413419+1.45%166,400-+4.1%--
03/18413417411413+0.24%107,000-+2.87%--
03/17409412408412+1.11%123,600-+2.88%--
03/16407409405407+0.37%101,000-+2.01%--
03/154064094054060%110,400-+1.88%--
03/12404407404406-0.25%155,600-+2.14%--
03/11404409404407+0.87%119,600-+2.39%--
03/10408413403403-0.62%143,200-+1.77%--
03/09405408405406-0.37%114,800-+2.4%--
03/08410412406407-0.37%99,800-+2.78%--
03/05413415407409-0.37%115,400-+3.68%--
03/04411413408410-0.85%106,000-+4.33%--
03/034134144124140%99,000-+5.48%--
03/02415416411414-0.12%72,600-+6.03%--
03/01411416407414+1.97%87,400-+6.43%--
02/26405408403406+0.25%61,000-+4.64%--
02/25409410400405-0.86%108,200-+4.38%--
02/24390410390409+3.94%203,600-+5.56%--
02/23393393390393+0.38%53,000-+1.55%--
02/22383392383392+2.35%78,400-+1.16%--
02/19387387382383-0.39%64,600--1.16%--
02/18387387382384-0.52%105,600--0.78%--
02/17384386383386+0.92%105,800-0%--
02/16384384382383+0.39%35,600--0.91%--
02/15385385381381-0.78%70,600--1.04%--
02/12387388383384-0.65%139,400--0.26%--
02/10397398385387-0.9%88,000-+0.65%--
02/09381391380390+2.36%66,000-+1.56%--
02/08382389381381-1.3%84,400--0.52%--
02/05385389382386-1.91%76,800-+1.05%--
02/04395395388394+0.13%55,000-+3.01%--
02/03395398392393-0.25%63,800-+3.15%--
02/02394397392394-0.13%73,600-+3.68%--
02/01385396385395+4.78%179,800-+4.09%--
01/29383383377377-0.79%53,800--0.4%--
01/28377381377380+0.66%48,800-+0.66%--
01/27382382377377+0.13%60,400-+0.27%--
01/26380383377377-1.05%71,200-+0.4%--
01/25386387380381-2.69%74,800-+1.47%--
01/22386394383391-0.64%68,200-+4.83%--
01/21390395383394-1.5%69,800-+5.78%--
01/20399402392400+0.13%81,000-+7.97%--
01/19396399393399+2.18%84,800-+8.42%--
01/18384391383391+1.43%88,000-+6.99%--
01/15381385380385+0.79%74,200-+6.06%--
01/14378384377382+2.14%78,200-+5.52%--
01/13374377373374-0.13%63,000-+3.89%--
01/12371375370375+1.08%39,800-+4.32%--
01/08370373369371+0.14%78,600-+3.78%--
01/07370371368370+0.68%68,000-+4.23%--
01/06373374368368-1.21%53,600-+4.11%--
01/05374376369372-0.13%80,600-+5.68%--
01/04373375368373+1.22%33,200-+6.43%--
2009
12/30371375367368-1.47%79,800-+5.75%--
12/29366375366374+1.36%64,400-+7.95%--
12/28367375367369+0.55%65,400-+7.12%--
12/253723723653670%96,600-+6.85%--
12/24366369365367+0.83%61,600-+7.48%--
12/22365371363364+0.55%77,200-+6.91%--
12/21363368360362+0.42%49,400-+6.64%--
12/18353360353360+0.7%29,600-+6.19%--
12/17357360353358+0.56%63,000-+5.46%--
12/16354358353356+1.14%66,200-+5.18%--
12/15352352349352+0.57%50,600-+3.99%--
12/14352352342350+0.29%49,600-+3.4%--
12/11337349336349+2.05%133,000-+3.11%--
12/103443463403420%63,800-+0.74%--
12/09346346340342-0.29%35,200-+0.74%--
12/08340346340343-0.72%55,400-+0.74%--
12/07342349342345+2.37%68,000-+1.17%--
12/04338341337337-0.74%43,800--1.17%--
12/03331340328340+2.88%86,400--0.73%--
12/02330333325330-0.3%71,000--3.51%--
12/01323331322331+1.69%127,000--3.5%--
11/30318326315326+2.04%171,000--5.38%--
11/27322324318319-1.09%55,000--7.54%--
11/26332332322323-2.42%83,400--7.06%--
11/25332332324331+2.8%73,400--5.3%--
11/24323326321322-1.98%52,600--8.4%--
11/20327334323328-0.61%76,000--6.82%--
11/19332340327330+0.15%189,600--6.78%--
11/18336339325330-3.09%81,200--7.18%--
11/17343343337340-0.73%61,600--4.49%--
11/16353353341343-2.84%77,000--4.06%--
11/13351354346353+0.57%73,800--1.54%--
11/12357358351351-0.99%90,800--2.37%--
11/11355360353354-0.14%77,800--1.67%--
11/10354363350355+1.58%87,400--1.8%--
11/09355356348349-0.99%122,400--3.32%--
11/06358358351353-1.4%46,400--2.89%--
11/05361362347358-0.97%67,400--1.79%--
11/04357361354361+0.56%36,000--1.1%--
11/02349359349359+1.13%84,800--1.91%--