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
201510/1, 株式分割 1→2
201310/1, 株式分割 1→5
20131/1, 株式分割 1→100
2010
03/31493496489489-0.81%501,0001320億3000万+1.45%20.962.73
03/30491493485493-0.4%765,000-+2.28%--
03/29481495480495+2.48%931,000-+2.91%--
03/26484484482483+1.05%485,000-+0.63%--
03/25481482478478-1.04%603,000--0.42%--
03/244824834814830%611,000-+0.63%--
03/23483485481483-0.21%1,052,000-+0.63%--
03/19485486481484-0.1%419,000-+0.83%--
03/18480486480485+0.73%1,081,000-+0.73%--
03/17479485479481-1.03%1,851,000-0%--
03/16484493482486+0.1%739,000-+1.04%--
03/15485486480486+1.46%438,000-+0.94%--
03/12482483474479-1.03%631,000--0.52%--
03/11482484482484+0.42%678,000-+0.1%--
03/10480482480482-0.1%460,000--0.52%--
03/09472483471482+2.55%1,260,000--0.62%--
03/08471471468470+0.32%524,000--3.49%--
03/05471474466469-0.53%810,000--4%--
03/04473474471471-1.26%363,000--3.88%--
03/03479479476477-0.93%152,000--2.85%--
03/02482482473482-0.72%489,000--2.13%--
03/01480485480485+0.52%272,000--1.42%--
02/26490493480483-2.23%564,000--1.73%--
02/25482494481494+2.39%897,000-+0.51%--
02/24482485477482+1.26%539,000--1.63%--
02/23469480469476+1.28%607,000--2.66%--
02/22469475468470+0.53%578,000--3.89%--
02/19486486467468-4.1%970,000--4.4%--
02/18488492486488+0.41%282,000--0.31%--
02/17484489483486+1.57%663,000--0.31%--
02/16482483477478-1.65%321,000--1.44%--
02/15487491483486-1.12%216,000-+0.62%--
02/12487495485492+1.13%586,000-+1.97%--
02/10488492481486-0.72%527,000-+1.25%--
02/09486495486490+0.82%570,000-+2.19%--
02/08486488484486-1.42%1,121,000-+1.57%--
02/05499499491493-3.43%1,348,000-+3.47%--
02/045125165095100%890,000-+7.59%--
02/03516516509510-1.73%1,209,000-+8.05%--
02/02510519509519-0.19%1,251,000-+10.66%--
02/01512521508520+3.59%1,358,000-+11.59%--
01/29510510497502-2.14%1,043,000-+8.42%--
01/28505516502513+1.58%2,253,000-+11.28%--
01/27498514492505+2.33%2,194,000-+10.26%--
01/26481498481494+2.92%1,875,000-+8.22%--
01/25479488474480-0.1%641,000-+5.62%--
01/22479490475480+0.21%1,224,000-+6.19%--
01/21467481465479+2.79%833,000-+6.21%--
01/20460468460466+0.65%776,000-+3.79%--
01/19470473461463-0.96%608,000-+3.35%--
01/18458470458468+0.32%432,000-+4.35%--
01/15455471455466+0.87%912,000-+4.02%--
01/14448462447462+4.05%1,465,000-+2.9%--
01/13438445436444+1.14%1,325,000--1.11%--
01/12435440435439+0.8%534,000--2.23%--
01/08436439428436-0.91%1,222,000--3.01%--
01/07450453436440-3.72%1,391,000--2.12%--
01/06459462453457-1.08%668,000-+1.67%--
01/05456462453462+1.43%471,000-+3.01%--
01/04448455447455+2.71%492,000-+2.02%--
2009
12/30447449442443-1.12%395,000--0.45%--
12/29448451446448-0.67%452,000-+0.9%--
12/28444451444451+1.12%533,000-+1.58%--
12/25442449441446+0.9%714,000-+0.68%--
12/24444446440442-0.9%955,000--0.23%--
12/22448450441446-0.22%571,000-+0.68%--
12/21444450444447+0.9%734,000-+1.13%--
12/18441446438443+0.45%901,000-+0.23%--
12/17440444437441-0.23%817,000--0.23%--
12/16443448439442-0.45%574,000-0%--
12/15436444436444+1.6%934,000-+0.45%--
12/14441442436437-1.58%680,000--1.35%--
12/11442447440444-0.45%780,000-+0.23%--
12/10451455438446-1.33%1,207,000-+0.68%--
12/09464467450452-4.03%843,000-+2.03%--
12/08480480470471-2.69%1,088,000-+6.56%--
12/07463484462484+4.99%1,966,000-+9.75%--
12/04450464450461+2.44%1,329,000-+5.01%--
12/03439455439450+2.74%970,000-+2.74%--
12/02438445437438-0.45%488,000-+0.23%--
12/01427441427440+2.09%646,000-+0.69%--
11/30429442428431+1.17%498,000--1.6%--
11/27426432423426-0.23%577,000--2.52%--
11/26416433415427+1.91%343,000--2.29%--
11/25427428416419-2.1%960,000--4.12%--
11/24435437425428-2.73%1,086,000--2.06%--
11/204394424324400%1,011,000-+0.69%--
11/19440448436440-0.45%1,044,000-+1.15%--
11/184374434364420%802,000-+1.84%--
11/17428447428442+4.49%712,000-+2.31%--
11/16431433417423-1.86%1,098,000--1.86%--
11/13439439428431-2.05%994,000-+0.23%--
11/12444445436440-1.57%572,000-+2.8%--
11/11453453442447-2.4%1,054,000-+4.93%--
11/10455464453458+1.78%1,251,000-+8.02%--
11/09451454448450-1.1%1,353,000-+6.38%--
11/06447462446455+3.17%1,984,000-+8.08%--
11/05433441433441+1.61%826,000-+5.25%--
11/04429434429434+0.93%488,000-+3.58%--
11/02426434426430-2.27%906,000-+2.63%--