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
20114/1, 株式分割 1→200
2010
03/311,5051,5431,5051,535+1.99%1,249,2006677億2500万+11.72%13.872.48
03/301,4831,5151,4811,505+1.9%1,537,200-+10.26%--
03/291,4251,4911,4201,477+3.03%1,326,800-+8.84%--
03/261,4051,4391,4051,434+1.06%1,323,400-+6.26%--
03/251,4401,4411,4001,419-0.32%1,964,600-+5.62%--
03/241,4461,4461,4171,423-2.33%1,326,400-+6.27%--
03/231,4481,4671,4451,457+0.17%946,000-+9.22%--
03/191,4381,4581,4331,455+0.97%1,167,200-+9.61%--
03/181,4681,4731,4241,441-2.54%2,221,400-+9.13%--
03/171,4921,4971,4571,478-0.84%2,088,400-+12.57%--
03/161,4601,5401,4431,491+13.78%6,537,000-+14.21%--
03/151,3101,3141,3041,310+0.92%486,000-+1.08%--
03/121,3041,3071,2911,298-0.31%662,000-+0.15%--
03/111,2941,3051,2901,302+0.58%510,000-+0.46%--
03/101,2981,3041,2911,295-0.69%710,200-+0.04%--
03/091,3251,3271,3001,304-1.29%577,600-+0.81%--
03/081,3161,3251,3101,321+0.38%689,000-+2.29%--
03/051,3241,3301,3081,316+0.84%726,000-+2.14%--
03/041,2981,3081,2841,305+1.64%879,000-+1.52%--
03/031,2831,2881,2761,284-0.93%524,600--0.04%--
03/021,3111,3111,2901,296-0.31%520,800-+0.97%--
03/011,3091,3121,2951,300+0.43%480,400-+1.13%--
02/261,3011,3131,2941,294-0.96%630,600-+0.62%--
02/251,3201,3241,3011,307-0.68%842,200-+1.44%--
02/241,3001,3161,2941,316+0.88%1,031,200-+2.06%--
02/231,3021,3051,2931,304-0.31%706,200-+1.24%--
02/221,2911,3151,2891,308+2.71%674,400-+1.55%--
02/191,2901,3031,2721,274-0.74%1,024,800--1.13%--
02/181,3181,3221,2801,283-2.58%1,554,400--0.39%--
02/171,3161,3251,3031,317+1.5%857,600-+2.33%--
02/161,3071,3131,2771,298+0.58%952,200-+0.82%--
02/151,3061,3071,2781,290+0.74%902,600-+0.16%--
02/121,2511,2811,2511,281+1.27%941,400--0.58%--
02/101,2791,2901,2631,265-1.1%703,600--1.75%--
02/091,2711,2941,2631,279+0.63%951,000--0.51%--
02/081,2591,2781,2511,271-2.38%1,098,800--0.97%--
02/051,3191,3201,2811,302+0.58%2,482,600-+1.68%--
02/041,2781,2991,2691,294+2.33%1,157,400-+1.33%--
02/031,2701,2831,2541,265+0.28%568,200--0.82%--
02/021,2651,2651,2551,261+1.04%482,400--1.02%--
02/011,2381,2551,2271,248+0.85%522,600--2.04%--
01/291,2551,2601,2351,238-1.98%501,400--2.79%--
01/281,2681,2741,2531,263+0.28%498,800--0.82%--
01/271,2901,2931,2581,259-1.68%891,000--1.18%--
01/261,3161,3271,2791,281-3.21%1,071,200-+0.51%--
01/251,3481,3561,3131,323-1.53%1,154,400-+3.85%--
01/221,3351,3441,3251,344+0.64%1,389,200-+5.7%--
01/211,3301,3401,3181,335+1.02%908,200-+5.37%--
01/201,3141,3301,3111,322+1.73%843,400-+4.63%--
01/191,3141,3151,2911,299-0.04%711,800-+3.1%--
01/181,3181,3231,2951,300-0.35%771,200-+3.3%--
01/151,2811,3081,2651,304+1.76%1,575,000-+3.74%--
01/141,2721,2831,2711,282+0.75%391,800-+2.11%--
01/131,3101,3131,2711,272-3.09%1,332,800-+1.44%--
01/121,3111,3241,2961,313-0.53%1,348,800-+4.67%--
01/081,3111,3201,3071,320+2.64%1,672,400-+5.22%--
01/071,2671,2901,2571,286+2.55%1,220,800-+2.51%--
01/061,2301,2581,2231,254+2.45%2,190,600--0.12%--
01/051,2271,2291,2141,224+0.91%1,154,800--2.51%--
01/041,2091,2231,2051,213+0.12%581,200--3.54%--
2009
12/301,2201,2221,2021,211-0.66%1,025,000--3.89%--
12/291,2401,2401,2151,219-1.77%1,386,200--3.48%--
12/281,2401,2501,2381,241-0.16%596,200--1.97%--
12/251,2551,2551,2431,243-0.88%424,400--1.89%--
12/241,2601,2681,2511,254+1.05%1,207,400--1.03%--
12/221,2541,2541,2331,241+0.28%852,200--2.05%--
12/211,2431,2511,2381,238-2.6%900,400--2.33%--
12/181,2621,2751,2571,271+0.71%980,600-+0.12%--
12/171,2891,2931,2601,262-2.1%1,065,200--0.59%--
12/161,2631,3001,2631,289+3.29%1,558,200-+1.38%--
12/151,2551,2631,2411,248+0.16%800,200--1.77%--
12/141,2481,2661,2341,246+0.57%874,600--2.08%--
12/111,2401,2401,2271,239+0.12%986,400--2.71%--
12/101,2401,2531,2281,237-1.12%873,400--2.98%--
12/091,2521,2561,2401,251-1.26%892,600--2.11%--
12/081,2681,2881,2471,267+0.16%1,311,200--1.02%--
12/071,2611,2711,2391,265+1.93%1,838,600--1.33%--
12/041,2711,2901,2331,241-3.84%2,348,000--3.42%--
12/031,3091,3201,2741,291-1.45%1,615,000-+0.12%--
12/021,3111,3131,2861,310-0.27%1,642,400-+1.43%--
12/011,2741,3251,2741,313+0.96%944,000-+1.55%--
11/301,2501,3021,2501,301+3.38%1,237,800-+0.35%--
11/271,2501,2831,2461,258-2.06%807,600--3.08%--
11/261,2871,2931,2701,285-0.35%679,400--1.42%--
11/251,2951,2951,2711,289+1.14%890,400--1.3%--
11/241,2751,2931,2591,275-1.39%921,200--2.64%--
11/201,2941,3121,2811,293+1.49%1,191,800--1.41%--
11/191,2751,2951,2561,274+2.08%2,155,600--3.01%--
11/181,2461,2601,2441,248-0.95%1,222,000--5.21%--
11/171,2751,2751,2521,260+1.25%796,000--4.66%--
11/161,2751,2751,2421,244-2.96%794,800--6.11%--
11/131,2681,2901,2631,282+0.67%556,600--3.54%--
11/121,2941,2941,2611,274-1.47%731,600--4.46%--
11/111,2771,3041,2771,293+1.37%600,200--3.11%--
11/101,3221,3231,2731,275-2.04%847,200--4.35%--
11/091,2801,3081,2661,302+2.56%1,230,000--2.36%--
11/061,2991,2991,2591,269-1.09%1,264,600--4.87%--
11/051,3001,3021,2751,283-1.8%1,435,200--3.82%--
11/041,3051,3141,2761,307-0.42%981,200--2.06%--
11/021,3141,3451,3051,312-0.83%1,126,600--1.65%--