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→4
2010
03/31324330323324-0.69%889,6001380億7808万+3.11%5.410.92
03/30313328313326+6.71%1,798,000-+4.15%--
03/29299307298306-0.08%1,008,800--2.08%--
03/26299309297306-0.24%1,802,000--1.69%--
03/25305309305307+0.16%890,000--1.45%--
03/24313314304306-2.7%904,800--1.29%--
03/23317319313315-0.71%594,400-+1.78%--
03/19325325317317-1.86%849,200-+2.84%--
03/18326329322323-0.54%490,400-+5.13%--
03/17320326318325+2.04%761,200-+6.05%--
03/16316322316318-1.32%518,000-+4.26%--
03/15327331320322-1.38%593,600-+6.35%--
03/12328328322327+0.62%557,600-+8.55%--
03/11320325319325+2.69%523,600-+8.61%--
03/10314318310316+1.61%364,800-+6.48%--
03/09322323311311-2.51%665,200-+5.51%--
03/08315322313319+2.74%492,800-+8.96%--
03/05305311305311+2.9%462,400-+6.79%--
03/04309309300302-2.11%389,600-+4.14%--
03/03309311306309-0.16%273,200-+7.12%--
03/02309310305309+0.24%402,400-+7.67%--
03/013073103023080%591,200-+7.78%--
02/263063113063080%228,400-+8.16%--
02/25311311306308+0.33%522,000-+8.54%--
02/24304310301307+1.4%861,600-+8.57%--
02/23300305297303+2.36%785,600-+7.83%--
02/22291304290296+3.05%577,200-+5.34%--
02/19296296286287-2.46%420,400-+2.59%--
02/18285296285295+1.73%451,200-+5.56%--
02/17283290280290+3.58%451,600-+4.14%--
02/16283286276280-1.15%548,800-+0.54%--
02/15287288278283-1.22%726,000-+2.08%--
02/12294297284286-3.7%1,002,400-+3.71%--
02/10294305284297-1.41%1,527,600-+8.09%--
02/09273317269302+10.64%2,451,600-+10.04%--
02/08270283265273+1.11%602,000-+0.18%--
02/05272274266270-3.75%616,400--0.55%--
02/04278282273280+1.73%667,600-+3.7%--
02/03275281273275+2.99%397,600-+2.32%--
02/02264270256267+1.23%363,600--0.28%--
02/01271271259264-1.86%468,800--1.12%--
01/29274275266269-1.47%459,200-+1.13%--
01/28272275265273+0.55%434,000-+3.02%--
01/27276277271272-2.07%292,400-+3.23%--
01/26284284276277-1.68%451,600-+5.82%--
01/25282284279282-0.44%506,000-+8.05%--
01/22277284275283-0.26%500,000-+9.36%--
01/21274284270284+3.65%661,600-+10.51%--
01/20278278270274-0.27%436,400-+7.03%--
01/19283283274275-2.74%334,800-+8.17%--
01/18275285275283+0.09%483,600-+11.66%--
01/15275284273282+3.96%809,200-+12.45%--
01/14270273267272+1.12%412,400-+8.6%--
01/13269274268269-1.1%470,000-+7.83%--
01/12266272265272+2.16%465,600-+9.48%--
01/08263267260266+1.14%461,200-+8.03%--
01/07263266261263+0.29%588,000-+7.24%--
01/06258262254262+1.75%341,200-+7.38%--
01/05254260254258+3.1%521,600-+6.4%--
01/04249253248250+1.22%222,800-+4.06%--
2009
12/30247249245247-0.8%255,600-+3.24%--
12/29250250246249-1.09%271,600-+4.52%--
12/28245254245252+1.93%353,200-+6.12%--
12/25243251243247-0.4%358,400-+5%--
12/24242249240248+2.69%465,200-+5.88%--
12/22240243238241+0.63%182,400-+3.1%--
12/21243243238240-0.42%209,600-+2.9%--
12/18239241236241-0.1%317,600-+3.33%--
12/17243249241241-1.93%416,400-+2.99%--
12/16246249243246+3.15%442,800-+5.02%--
12/15239241237238-0.52%198,800-+1.38%--
12/14242242238240-0.93%249,600-+1.48%--
12/11243243240242+1.15%485,200-+2%--
12/10240245236239-0.42%537,600-+0.42%--
12/09240243239240-2.14%521,200-0%--
12/08246248244245-0.71%444,800-+1.76%--
12/07245249245247+1.86%656,400-+2.49%--
12/04243245240243-0.92%546,800-+0.62%--
12/03243245242245+4.26%951,600-+1.14%--
12/02237239233235-0.53%952,800--3.4%--
12/01225237225236+6.19%959,200--3.28%--
11/30218226218222+3.25%926,400--9.29%--
11/27215221213215-1.49%554,000--12.5%--
11/26216224214219+2.22%533,200--11.9%--
11/25212217212214-1.04%719,600--14.5%--
11/24230230214216-5.57%1,439,600--14.29%--
11/20217229216229+5.66%1,348,000--9.58%--
11/19219219206217-2.15%1,672,000--14.76%--
11/18223229219221-3.17%1,183,200--13.24%--
11/17237238227229-3.69%1,325,200--11.09%--
11/16243243235237-2.27%731,600--8.04%--
11/13242246238243-1.52%1,182,000--5.91%--
11/12251251245247-2.67%856,000--4.46%--
11/11258260253253-1.65%930,400--1.84%--
11/10265266255258-4.1%1,514,400-+0.19%--
11/09272274268269-0.56%691,200-+4.88%--
11/06273273266270-0.64%428,000-+5.88%--
11/05267272267272+1.02%598,400-+6.99%--
11/04267270265269+0.75%837,600-+6.32%--
11/02259267253267+3.99%808,800-+5.53%--