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→5
2010
03/31376377372373-1.01%244,000687億2338万+9.71%9.791.11
03/30359378358377+5.13%606,000-+11.48%--
03/29347359345358+1.59%663,500-+6.67%--
03/26345353344353+1.67%1,397,500-+5.31%--
03/25350350345347-0.06%363,000-+3.89%--
03/24349350345347+0.46%298,500-+4.26%--
03/23347348344346-0.92%281,000-+4.1%--
03/19351355347349-0.34%379,500-+5.38%--
03/18353355349350-1.07%231,500-+6.06%--
03/17348356347354+2.79%255,500-+7.54%--
03/16346348343344-0.58%132,000-+5.26%--
03/15340347340346+1.88%192,000-+6.2%--
03/12347347336340+0.3%428,000-+4.55%--
03/11334339334339+2.48%189,000-+4.25%--
03/10332333329331+0.18%161,500-+1.72%--
03/09329334328330-0.42%141,500-+1.54%--
03/08333334329331+1.41%266,000-+2.28%--
03/05326328325327+1.49%193,500-+0.86%--
03/04323325321322-0.25%215,500--0.62%--
03/03322324321323-0.68%182,500--0.37%--
03/02325326322325+0.18%119,000-+0.31%--
03/01323326322324+0.93%87,500--0.18%--
02/26322323321321+0.06%94,000--1.41%--
02/25325325320321-0.25%115,000--1.77%--
02/24322326319322-0.8%213,500--1.83%--
02/23329329321325-1.28%196,000--1.04%--
02/22327333325329+2.49%209,000--0.06%--
02/19327328321321-1.9%151,500--2.79%--
02/18327328323327+0.12%127,500--1.21%--
02/17324327322327+1.81%124,500--1.63%--
02/16326326320321-0.19%137,500--3.66%--
02/15328328321321-0.99%99,000--3.77%--
02/12328329322325+1.37%262,000--3.1%--
02/10326326320320-0.99%160,500--4.7%--
02/09318327318323+0.81%209,500--3.75%--
02/08322325319321-0.31%183,500--4.81%--
02/05326326321322-2.72%212,500--4.51%--
02/04335338326331-0.24%215,000--2.13%--
02/03329336329332+2.35%221,500--1.89%--
02/02320327318324+1.95%183,500--4.14%--
02/01322325315318-1.85%241,000--6.25%--
01/29331331321324-1.22%278,000--4.76%--
01/28332332325328+0.31%162,500--3.87%--
01/27330337326327-2.04%288,500--4.16%--
01/26339341333334-2.51%265,000--2.46%--
01/25350350338342-0.58%162,500-+0.06%--
01/22338344338344-0.41%210,000-+0.64%--
01/21341348338346+1.35%270,000-+1.05%--
01/20343346338341-0.29%166,500--0.29%--
01/19350350341342-1.16%147,500-0%--
01/18346351346346-1.2%110,000-+1.47%--
01/153503533463500%193,500-+2.7%--
01/14353354347350+0.92%154,500-+2.7%--
01/13350359347347-1.14%243,000-+1.76%--
01/12346353345351+2.63%167,500-+2.93%--
01/08347349339342-0.58%258,000-+0.29%--
01/07345347342344-0.29%159,000-+1.18%--
01/06341349338345+2.5%213,000-+1.77%--
01/05336342336337+0.3%308,500--0.12%--
01/04335342335336-0.24%160,500--0.12%--
2009
12/30338341336336-0.59%117,500-+0.42%--
12/29337340335338+1.14%207,500-+1.62%--
12/28338340335335-0.12%219,500-+0.78%--
12/25341341335335-1.82%312,000-+1.21%--
12/24342345338341-0.12%226,000-+3.71%--
12/22344345340342+1.18%161,000-+4.15%--
12/21340343336338-0.71%133,000-+3.24%--
12/18340341336340-1.11%310,500-+4.29%--
12/17342353342344-1.26%191,500-+5.78%--
12/16342353342348+3.51%288,500-+7.47%--
12/15335342333336-0.77%123,500-+4.15%--
12/14345345335339-0.99%168,000-+5.28%--
12/11341344335342+2.15%309,000-+6.67%--
12/10340348330335-1.41%265,500-+4.75%--
12/09340343335340-0.35%323,500-+6.25%--
12/08347353341341-3.45%356,000-+6.96%--
12/07356357350353+2.14%274,500-+11.13%--
12/04343347340346-0.06%225,000-+9.49%--
12/03343348340346+2.67%365,000-+9.9%--
12/02332339330337+0.96%379,000-+7.73%--
12/01316334315334+5.7%430,000-+7.05%--
11/30306316302316+6.18%350,500-+1.61%--
11/27302308296298-1.39%516,000--4.31%--
11/26300309300302-1.37%378,000--2.96%--
11/25304309296306+0.92%425,000--1.29%--
11/24310315301303-3.01%732,000--1.88%--
11/20294313293313+3.24%461,000-+1.49%--
11/19289303289303+3.27%477,000--1.05%--
11/18304306287293-5.24%627,500--3.87%--
11/17308315308309-0.9%249,500-+1.78%--
11/16314316309312-1.58%213,000-+3.38%--
11/13314319312317+1.67%415,500-+5.73%--
11/12320320307312-2.32%436,500-+4.7%--
11/11322330318319-1.3%365,000-+8.27%--
11/10314327309324+5.48%667,000-+10.44%--
11/09317317305307-3.22%443,500-+5.79%--
11/06320322312317-0.94%343,500-+10.07%--
11/05323327313320+0.13%566,000-+12.28%--
11/04316323316320-0.25%564,500-+12.93%--
11/02309324309320+2.1%481,500-+14.02%--