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
20241/1, 株式分割 1→2
201610/1, 株式併合 10→1
20148/1, 株式分割 1→1
2010
03/311,7601,7701,7451,755-0.28%769,6005821億752万+5.41%12.430.88
03/301,7501,7801,7501,760+2.62%1,144,600-+6.09%--
03/291,6751,7201,6751,715+1.18%889,000-+3.75%--
03/261,6751,6951,6651,695+1.5%615,600-+2.98%--
03/251,6801,6851,6651,670-0.3%456,600-+1.71%--
03/241,6901,6951,6701,675+0.3%783,600-+2.26%--
03/231,7101,7101,6651,670-1.76%701,600-+2.39%--
03/191,6951,7151,6851,700+0.89%595,200-+4.68%--
03/181,7101,7201,6801,685-0.88%451,400-+4.21%--
03/171,6851,7101,6751,700+2.1%1,051,200-+5.59%--
03/161,6701,6851,6551,665-0.6%1,102,600-+3.93%--
03/151,6651,6851,6651,675+1.21%660,400-+4.95%--
03/121,6601,6601,6351,6550%1,411,600-+4.09%--
03/111,6551,6701,6451,655+0.3%692,000-+4.35%--
03/101,6551,6651,6501,650-0.6%399,200-+4.17%--
03/091,6501,6751,6451,6600%767,600-+4.93%--
03/081,6751,6751,6501,660+1.53%563,000-+5.2%--
03/051,6201,6451,6201,635+0.93%646,600-+3.74%--
03/041,6401,6401,6151,620-1.22%461,000-+2.79%--
03/031,6301,6551,6301,640-0.61%523,000-+3.99%--
03/021,6401,6551,6251,6500%622,000-+4.63%--
03/011,6401,6751,6251,650+3.13%1,378,400-+4.5%--
02/261,5901,6051,5901,600+0.31%448,600-+1.2%--
02/251,5951,6101,5851,595+0.31%827,200-+0.63%--
02/241,5851,6001,5801,590-1.24%652,200-+0.06%--
02/231,6001,6201,5901,610+0.94%926,800-+1%--
02/221,5901,6201,5901,595+2.9%1,101,400--0.25%--
02/191,5801,6151,5501,550-2.82%1,396,200--3.49%--
02/181,5701,6151,5601,595+2.24%1,528,400--0.99%--
02/171,5351,5601,5351,560+3.65%1,088,400--3.35%--
02/161,5101,5201,5051,505-0.33%607,200--7.04%--
02/151,5301,5301,5051,510-0.66%416,000--7.19%--
02/121,5151,5301,5101,520+1%744,800--6.92%--
02/101,5151,5301,5001,505-0.33%768,000--8.01%--
02/091,5051,5301,5051,510-0.33%939,600--7.81%--
02/081,5051,5251,5001,515-0.33%1,085,000--7.62%--
02/051,5201,5351,5051,520-2.56%1,371,000--7.43%--
02/041,6251,6251,5501,560-2.8%2,078,000--5.11%--
02/031,6051,6251,6001,605+0.94%986,600--2.43%--
02/021,6151,6251,5751,590+1.27%2,180,400--3.34%--
02/011,5901,5951,5551,570-2.18%1,839,000--4.56%--
01/291,6201,6351,6001,605-1.53%2,393,400--2.37%--
01/281,6251,6501,6201,630-0.31%767,600--0.79%--
01/271,6551,6701,6251,635-1.51%900,200--0.43%--
01/261,6901,6951,6601,660-1.48%1,059,600-+1.28%--
01/251,6651,7001,6651,685-0.88%1,038,600-+2.93%--
01/221,7001,7051,6651,700-0.87%1,872,800-+4.36%--
01/211,6901,7351,6601,715+1.48%1,870,000-+5.8%--
01/201,7301,7401,6851,690-0.59%848,000-+4.77%--
01/191,7351,7401,6901,700-2.58%1,255,200-+5.85%--
01/181,7351,7701,7301,745-1.13%1,381,200-+9.2%--
01/151,6951,7751,6951,765+4.75%2,460,200-+11.01%--
01/141,6551,7051,6551,685+0.9%1,311,400-+6.58%--
01/131,6801,7301,6701,670-1.18%1,026,400-+5.9%--
01/121,6751,6951,6501,690-0.29%969,600-+7.37%--
01/081,6801,7001,6501,695+2.11%1,436,400-+8.03%--
01/071,6401,6801,6251,660+3.43%1,832,000-+6.07%--
01/061,5601,6201,5551,605+3.55%1,378,800-+2.95%--
01/051,5751,6001,5451,550-0.64%1,130,600--0.26%--
01/041,5751,5751,5551,560+0.32%347,000-+0.58%--
2009
12/301,5601,5751,5451,555-1.27%830,200-+0.52%--
12/291,5901,5951,5501,575-1.25%609,400-+2.01%--
12/281,6051,6251,5901,595+0.63%567,800-+3.44%--
12/251,6001,6051,5801,585-0.31%352,000-+3.06%--
12/241,5801,6001,5651,590+1.6%776,200-+3.65%--
12/221,5601,5751,5501,565-0.32%510,200-+2.09%--
12/211,5951,6001,5551,570-1.57%768,400-+2.35%--
12/181,5751,5951,5501,595+1.59%1,225,400-+3.98%--
12/171,6051,6101,5651,570-1.88%1,234,800-+2.41%--
12/161,6101,6301,5501,600+7.74%3,457,200-+4.3%--
12/151,4901,5051,4851,485-1%1,058,200--3.32%--
12/141,5301,5351,4901,500-1.64%1,237,800--2.6%--
12/111,5301,5301,5001,525+1.33%1,849,200--1.1%--
12/101,5001,5351,4951,505-0.66%1,107,600--2.59%--
12/091,5101,5151,4901,515-1.3%1,086,400--2.26%--
12/081,5351,5701,5251,535-0.97%966,200--1.35%--
12/071,5851,5951,5451,550-1.59%987,800--0.77%--
12/041,5851,6051,5651,575-1.56%938,600-+0.38%--
12/031,6001,6101,5851,600+1.91%908,600-+1.65%--
12/021,5651,5851,5451,570-1.26%1,474,600--0.88%--
12/011,5101,5901,4951,590+4.61%2,400,200-+0.06%--
11/301,4701,5201,4651,520+4.11%2,035,400--4.52%--
11/271,4501,4901,4451,460-1.02%1,073,800--8.69%--
11/261,4501,5001,4451,475+0.34%949,400--8.33%--
11/251,4751,4951,4501,470-0.68%989,400--9.2%--
11/241,5151,5151,4751,480-2.31%805,200--9.04%--
11/201,4901,5301,4901,515+0.66%1,183,200--7.23%--
11/191,5001,5151,4851,505+1.35%2,638,800--8.23%--
11/181,5451,5501,4601,485-5.11%1,649,600--9.78%--
11/171,5701,5751,5451,565-0.95%1,095,200--5.5%--
11/161,5751,6101,5651,580+0.64%1,135,600--4.99%--
11/131,5701,5851,5451,5700%1,347,000--5.99%--
11/121,6151,6301,5551,570-2.79%1,329,200--6.32%--
11/111,6301,6701,6151,615-1.22%1,354,600--3.64%--
11/101,6001,6451,5951,635+3.48%1,151,200--2.39%--
11/091,5751,5901,5601,580+0.96%704,000--5.56%--
11/061,5901,5901,5501,565-2.19%1,132,000--6.57%--
11/051,5951,6251,5701,600-1.23%2,010,000--4.71%--
11/041,6401,6451,5801,620-2.41%1,842,800--3.69%--
11/021,6601,6901,6551,660-2.64%1,055,200--1.43%--