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
20154/1, 株式分割 1→1.2
2010
03/31616624602623+2.75%24,960159億9298万+15.01%19.620.48
03/30588617588607+4.75%35,280-+12.76%--
03/29566584559579+2.36%27,240-+8.26%--
03/26558567555566+2.88%20,760-+6.36%--
03/25542558542550+1.69%17,040-+3.97%--
03/24548549539541-0.61%19,080-+2.62%--
03/23538558537544+1.56%28,080-+3.65%--
03/19533537527536+0.63%12,120-+2.45%--
03/18538538529533-0.16%10,320-+2.21%--
03/17533533524533+0.47%8,040-+2.56%--
03/16519532518531+1.11%7,800-+2.28%--
03/15517525517525+0.96%7,680-+1.35%--
03/12518520498520+0.48%28,440-+0.58%--
03/115125195125180%11,040--0.1%--
03/10522522505518-2.36%23,400--0.29%--
03/09531536523530-1.09%6,600-+2.12%--
03/08544544533536-0.16%4,680-+3.44%--
03/05537541530537+3.21%11,760-+3.6%--
03/04532533513520-2.19%7,920-+0.39%--
03/03536538525532-1.09%10,440-+2.44%--
03/02529538525538+0.94%12,600-+3.56%--
03/01531536525533-0.78%8,280-+2.21%--
02/26541541524537-1.68%8,400-+2.81%--
02/25538558536546+2.83%52,200-+4.37%--
02/24521538514531+1.92%26,040-+1.3%--
02/23529529513521-1.42%9,960--0.98%--
02/22501532501528+7.28%24,000-+0.06%--
02/19503508491493-1.99%12,480--6.9%--
02/18502508498503+0.17%5,760--5.55%--
02/17500503496502+1.69%9,120--6.05%--
02/16498498487493+0.85%3,120--8.13%--
02/15498498488489-0.34%6,720--9.25%--
02/12494494490491-0.67%3,960--9.44%--
02/10503503491494-1.66%17,520--9.16%--
02/09500503492503-0.99%7,080--7.97%--
02/08507509507508-1.3%4,080--7.39%--
02/05517518506514-3.44%11,640--6.52%--
02/04543543530533-1.24%5,640--3.53%--
02/03529553522539+3.52%11,280--2.5%--
02/02512522511521+1.3%7,200--5.82%--
02/01520521500514-2.68%16,080--7.36%--
01/29539539526528-2.01%11,520--4.98%--
01/28528542526539+0.47%4,800--3.2%--
01/27553553537537-3.16%10,920--3.82%--
01/26563563554554-2.35%7,440--0.69%--
01/25568577568568-0.15%27,360-+1.7%--
01/22568568559568-0.58%13,680-+2.22%--
01/21563578563572+0.88%12,960-+3.19%--
01/20571574567567-0.44%5,400-+2.47%--
01/19568575561569+1.19%10,800-+3.11%--
01/18562575558563-0.74%13,920-+2.27%--
01/15554567554567+0.74%7,560-+3.6%--
01/14568568562563+0.6%7,440-+3.4%--
01/13563564559559-0.45%5,880-+3.36%--
01/12560568556562+1.2%10,800-+4.4%--
01/08563563549555+0.15%8,880-+3.74%--
01/07548561548554+1.06%6,720-+4.17%--
01/06558558544548-0.15%9,480-+3.65%--
01/05546563546549-0.9%13,440-+4.6%--
01/04551566539554-0.3%9,480-+6.16%--
2009
12/30558558552556-0.15%15,120-+7.3%--
12/29553561546557+0.75%4,920-+8.09%--
12/28551568550553-1.19%21,120-+7.91%--
12/25578587558559-0.45%59,400-+9.86%--
12/24545562545562+3.22%7,560-+11.22%--
12/22545560540544-0.15%20,520-+8.4%--
12/21557557539545-1.95%10,320-+9.22%--
12/18556556543556+1.52%8,160-+11.84%--
12/175475585475480%11,400-+10.61%--
12/16536553533548+3.63%17,040-+11.05%--
12/15525550525528+1.6%18,120-+7.6%--
12/14530541509520-3.41%21,480-+6.12%--
12/11549551523538-0.46%36,000-+10.09%--
12/10533541526541+3.18%31,920-+10.83%--
12/09506545506524+5.54%98,760-+7.41%--
12/08489508488497+2.05%18,360-+1.98%--
12/07487498484487+0.34%22,800--0.48%--
12/04491502484485-1.19%25,200--1.22%--
12/03488503483491+2.26%25,440--0.64%--
12/02485492480480-1.03%20,280--3.03%--
12/01474498470485+4.11%27,240--2.61%--
11/30453478452466+1.82%22,800--6.83%--
11/27457468451458-0.36%20,880--9.05%--
11/26467475459459-3.33%17,400--9.43%--
11/25487501471475-0.7%40,080--7.05%--
11/24467478462478+1.77%9,960--6.94%--
11/20465483465470-0.35%13,560--8.91%--
11/19481497471472-1.74%12,600--9.12%--
11/18479487474480+0.17%16,080--8.05%--
11/17473484472479+1.41%24,120--8.9%--
11/16483487472473-3.9%20,640--10.68%--
11/13488498488492-0.51%10,200--7.75%--
11/12503503493494-1.33%9,000--7.98%--
11/11484511484501+0.67%16,080--7.25%--
11/10500504487498-0.67%15,600--8.55%--
11/09511511501501-1.8%18,480--8.44%--
11/06523523510510-0.97%12,360--7.61%--
11/05518532508515-0.96%14,400--7.21%--
11/04515525508520+0.81%18,480--6.98%--
11/02531538515516-5.21%31,320--8.21%--