株価チャート

2009/08/26～2010/03/31

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
20137/1, 株式分割 1→100
2010
03/31327350311350+4.17%6006億8852万+33.08%59.741.09
03/30336336329336+17.48%1,600-+30.23%--
03/29310310286286+0.35%200-+12.16%--
03/24300300285285-1.04%700-+12.65%--
03/23288288288288-0.69%500-+14.74%--
03/19301301274290-4.29%300-+16%--
03/18301303301303+1%700-+22.18%--
03/17300300300300+5.26%2,300-+22.45%--
03/16275285275285+4.78%1,800-+17.28%--
03/15280285272272-4.56%2,500-+12.86%--
03/12285285285285+5.56%500-+18.75%--
03/11255270255270+5.88%1,500-+12.97%--
03/10250255250255+2%400-+7.14%--
03/09225250225250+11.11%1,600-+5.49%--
03/082392392252250%1,800--5.06%--
03/042202252202250%300--5.06%--
03/022252252252250%600--5.86%--
03/012252252252250%100--6.64%--
02/26230230225225-2.17%400--7.02%--
02/25230230230230-4.17%200--5.35%--
02/22233240233240+5.26%600--1.64%--
02/182282282282280%400--6.56%--
02/162282282282280%100--6.94%--
02/15234234228228-0.44%500--6.94%--
02/09235235229229-6.53%1,700--6.53%--
02/082452452452450%1,900--0.41%--
02/05245245245245+2.08%200--0.41%--
02/03250250238240-4%700--2.44%--
01/27240250240250+4.17%200-+1.63%--
01/26240240240240-0.41%100--2.04%--
01/25250250241241-2.03%300--1.63%--
01/212462462462460%200-+0.82%--
01/19250250246246+2.5%600-+0.82%--
01/15240240240240+0.84%500--1.64%--
01/14238238238238-5.56%100--2.46%--
01/13252252252252+2.02%200-+3.7%--
01/082472472472470%200-+1.65%--
01/07247247247247+5.11%100-+2.07%--
01/06241241235235-2.49%900--3.29%--
01/05265265236241-10.74%3,300--0.82%--
01/042652702652700%200-+11.11%--
2009
12/30270270270270+10.2%200-+11.57%--
12/28250250245245-2%200-+1.66%--
12/252502502502500%200-+3.31%--
12/24245250245250+2.04%200-+3.31%--
12/22244245241245+0.2%800-+1.24%--
12/21235245235245+1.88%500-+0.62%--
12/182402402402400%100--2.04%--
12/162402442402400%1,100--2.44%--
12/152402402402400%700--3.23%--
12/142402402402400%100--4.38%--
12/112402402402400%100--5.14%--
12/10240240240240+3.9%100--5.88%--
12/08231231231231-1.7%100--10.12%--
12/072352352352350%700--9.62%--
12/042502502352350%1,800--10.31%--
12/03235235235235-6%200--11.32%--
12/01250250250250+8.7%200--6.37%--
11/272302302302300%100--14.5%--
11/26240240230230-4.17%500--15.13%--
11/25239240239240+4.35%600--12.41%--
11/24230230230230-13.21%400--16.67%--
11/12264265264265+9.96%500--5.69%--
11/11231241231241+4.28%400--14.54%--
11/10231231231231-6.1%100--19.2%--
11/09250250246246-1.56%300--15.14%--
11/06250250250250-8.76%1,500--14.97%--
11/05250274244274+9.6%3,100--7.74%--
11/04260260250250-0.4%1,300--16.94%--
11/02270270249251-8.73%1,600--17.43%--
10/29275275275275-2.14%100--10.71%--
10/282812812812810%100--9.94%--
10/27281281281281-2.43%100--11.08%--
10/26295295288288-2.37%300--10%--
10/232952952952950%200--8.95%--
10/22290295290295+1.72%400--10.06%--
10/21300300290290-3.33%1,900--12.65%--
10/20300300300300+1.35%300--10.98%--
10/19291300291296-0.34%1,300--13.45%--
10/13297297297297-1%100--14.41%--
10/09300300300300+0.33%100--14.53%--
10/07300300299299+7.55%300--15.54%--
10/06300300278278-7.33%400--22.13%--
10/053003013003000%700--16.9%--
10/02300300300300+1.35%100--17.81%--
09/30296300296296-11.64%800--19.57%--
09/29335335335335+11.67%200--9.7%--
09/25311312300300-10.45%700--19.57%--
09/243353353353350%100--10.9%--
09/18326335325335-0.59%400--11.61%--
09/16337337337337-1.17%300--11.55%--
09/11341341341341-5.54%100--11.2%--
09/10360365360361+10.74%700--6.48%--
09/09350350326326-9.7%500--16.2%--
09/083613613613610%100--7.91%--
09/07365365361361-7.2%200--8.38%--
09/043893903893890%800--1.77%--
08/283893893893890%100--1.77%--
08/27389389389389+1.04%200--1.77%--
08/26390390385385-2.04%400--2.53%--