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→2
2010
03/311,3881,3951,3781,380-0.43%30,200551億9655万+0.99%11.431.53
03/301,3701,3861,3631,386+1.17%20,000-+1.58%--
03/291,3751,3751,3621,370-1.33%15,600-+0.55%--
03/261,3801,3881,3601,388+0.95%46,600-+2.06%--
03/251,3851,3851,3651,375-0.72%32,800-+1.25%--
03/241,3751,3871,3741,385+1.35%35,200-+2.06%--
03/231,3671,3671,3631,367+0.26%20,600-+0.92%--
03/191,3621,3641,3551,363+0.52%31,800-+0.74%--
03/181,3591,3631,3531,356-0.07%16,400-+0.3%--
03/171,3571,3681,3531,357-0.51%18,600-+0.44%--
03/161,3701,3701,3561,364-0.26%14,400-+1.04%--
03/151,3611,3681,3531,368+0.22%16,600-+1.37%--
03/121,3601,3661,3551,365+0.33%31,200-+1.3%--
03/111,3601,3611,3511,360+0.63%23,000-+1.04%--
03/101,3661,3661,3521,352-1.24%19,000-+0.41%--
03/091,3661,3781,3651,369-0.83%24,400-+1.75%--
03/081,3701,3881,3661,380+0.22%31,400-+2.76%--
03/051,3781,3921,3641,377-0.11%35,400-+2.61%--
03/041,3801,3831,3741,379-0.11%27,200-+2.8%--
03/031,3531,3801,3461,380+1.85%41,000-+2.99%--
03/021,3531,3551,3471,355+0.56%23,400-+1.19%--
03/011,3411,3531,3411,348+0.56%17,800-+0.56%--
02/261,3321,3461,3311,340-0.52%23,200--0.22%--
02/251,3481,3481,3401,347+1.13%30,800-+0.15%--
02/241,3431,3431,3271,332-0.22%24,800--1.11%--
02/231,3421,3431,3271,335-0.37%21,600--1.11%--
02/221,3481,3481,3311,340+1.32%27,600--0.96%--
02/191,3361,3361,3221,323-0.97%30,000--2.47%--
02/181,3491,3491,3341,336-0.3%16,000--1.73%--
02/171,3351,3461,3351,340+0.79%12,400--1.65%--
02/161,3331,3441,3291,329-0.23%12,200--2.64%--
02/151,3391,3451,3301,332-0.56%18,800--2.7%--
02/121,3331,3531,3331,340+0.49%21,800--2.44%--
02/101,3301,3541,3261,333+0.19%21,800--3.27%--
02/091,3261,3431,3251,331+0.04%14,800--3.73%--
02/081,3381,3381,3251,330-0.04%19,800--4.11%--
02/051,3401,3401,3291,331-1.08%23,000--4.42%--
02/041,3511,3581,3361,345-0.37%21,600--3.79%--
02/031,3561,3601,3461,350+1.43%24,400--3.78%--
02/021,3231,3481,3191,331+0.64%24,200--5.4%--
02/011,3411,3411,3201,323-1.42%56,400--6.27%--
01/291,3611,3611,3421,342-0.7%46,200--5.33%--
01/281,3521,3601,3511,3510%28,200--5.06%--
01/271,3701,3701,3501,351-1.39%33,600--5.52%--
01/261,3811,3841,3701,370-1.12%36,200--4.66%--
01/251,4001,4001,3861,386-1%29,400--3.98%--
01/221,3951,4031,3861,400-0.07%41,000--3.22%--
01/211,3951,4061,3931,401+0.07%22,000--3.28%--
01/201,4001,4051,3981,400-0.04%28,800--3.55%--
01/191,4061,4141,4001,400-0.71%50,400--3.85%--
01/181,4141,4161,4061,410-0.21%17,200--3.29%--
01/151,4001,4151,4001,4130%21,200--3.29%--
01/141,4061,4181,4021,413+0.78%22,400--3.48%--
01/131,4171,4491,4011,402-1.37%74,400--4.37%--
01/121,4151,4341,4151,422+0.46%24,000--3.23%--
01/081,4381,4471,4051,415-2.38%59,600--3.68%--
01/071,4501,4501,4331,4500%19,800--1.46%--
01/061,4481,4501,4341,450+0.66%19,200--1.33%--
01/051,4621,4621,4311,440-1.34%24,400--1.77%--
01/041,4581,4681,4581,460+0.14%6,800--0.24%--
2009
12/301,4601,4731,4551,458-0.17%17,600--0.17%--
12/291,4681,4751,4501,460-0.85%19,400-+0.14%--
12/281,4581,4831,4581,473+1.38%20,400-+1.06%--
12/251,4531,4681,4451,453+0.17%14,200--0.17%--
12/241,4681,4701,4501,450-1.19%18,600--0.21%--
12/221,5001,5001,4681,468-1.18%13,400-+1.21%--
12/211,5001,5051,4831,485-2.62%17,800-+2.63%--
12/181,5201,5251,5051,5250%11,600-+5.61%--
12/171,5101,5251,5101,525+0.66%5,000-+5.98%--
12/161,4781,5251,4781,515+3.95%26,800-+5.65%--
12/151,4701,4701,4501,458-0.85%18,200-+1.85%--
12/141,5501,5501,4531,470+0.34%29,200-+2.73%--
12/111,4831,4881,4551,465-3.3%35,800-+2.3%--
12/101,4901,5151,4831,515+3.06%19,600-+5.5%--
12/091,4881,5101,4701,470-0.84%11,600-+2.3%--
12/081,4781,4881,4631,483+0.17%22,600-+2.81%--
12/071,5701,5701,4631,480+1.37%37,400-+2.35%--
12/041,4751,4751,4501,460-1.02%14,000-+0.76%--
12/031,4481,4781,4351,475+2.61%23,200-+1.51%--
12/021,4281,4451,4201,438-0.69%15,800--1.27%--
12/011,4051,4501,4051,448+2.3%23,000--0.99%--
11/301,3581,4151,3581,415+3.47%18,800--3.61%--
11/271,3651,3851,3601,368-0.55%16,000--7.23%--
11/261,3901,3981,3731,375-0.36%9,200--7.28%--
11/251,4031,4031,3751,380-1.95%18,600--7.44%--
11/241,4331,4431,4051,408-1.57%14,200--6.1%--
11/201,4301,4301,4151,430+1.42%28,600--4.98%--
11/191,4251,4281,4031,410+0.36%24,200--6.62%--
11/181,4101,4351,4051,405+2.18%27,800--7.32%--
11/171,4151,4151,3451,375-2.48%21,800--9.66%--
11/161,4251,4251,4051,410+0.18%8,400--7.78%--
11/131,3901,4181,3901,408+1.44%14,800--8.37%--
11/121,4001,4131,3881,388-0.72%19,600--10.19%--
11/111,4551,4551,3951,398-3.62%39,400--10.01%--
11/101,4631,4631,4481,450-0.51%27,400--7.05%--
11/091,4931,4931,4551,458-2.18%17,800--6.93%--
11/061,5451,5451,4881,490-4.18%40,800--5.28%--
11/051,5851,5851,5501,555-0.32%11,600--1.46%--
11/041,5601,5601,5451,560-1.58%8,000--1.2%--
11/021,5701,5851,5551,5850%12,200-+0.38%--