株価チャート

2009/10/30～2010/03/31

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
20164/1, 株式分割 1→2
2010
03/31459459452455+0.11%12,200161億2311万+6.44%8.740.56
03/30438455438454+3.18%11,000-+6.57%--
03/29440450440440-0.68%9,000-+3.53%--
03/26445445440443+0.57%10,600-+4.48%--
03/25454454440441-1.34%10,200-+4.14%--
03/24437447434447+5.06%27,000-+5.81%--
03/234284344244250%42,200-+0.71%--
03/19424427424425+0.24%163,600-+0.71%--
03/184274274244240%17,200-+0.47%--
03/17425427423424-0.24%17,200-+0.47%--
03/16424428421425+0.24%39,600-+0.71%--
03/15425425420424+0.36%11,000-+0.47%--
03/12422425420423+0.48%11,000-+0.12%--
03/114204254204210%13,000--0.36%--
03/10420421420421+0.12%4,400--0.36%--
03/09423423420420-0.12%3,800--0.47%--
03/08418421418421+0.84%27,600--0.36%--
03/05417419413417+0.12%6,600--1.18%--
03/04416418401417+0.12%36,400--1.3%--
03/03424425413416-0.36%20,200--1.42%--
03/02424424418418-1.53%2,600--1.07%--
03/01415424413424+0.95%17,400-+0.47%--
02/26420422411420+0.12%38,200--0.47%--
02/25418420418420-0.47%15,000--0.59%--
02/24419422415422-0.35%4,800--0.12%--
02/23423423418423+0.24%9,800-+0.24%--
02/22416423416422+1.08%24,200-+0.24%--
02/19423423416418-1.18%17,200--0.83%--
02/18428428423423-0.59%10,600-+0.36%--
02/17430432424425-0.58%20,000-+0.95%--
02/16428431428428+0.35%4,200-+1.54%--
02/154344344264260%2,200-+1.43%--
02/124304314264260%1,000-+1.67%--
02/10430430426426+0.24%15,600-+1.91%--
02/09423426423425+0.59%11,200-+1.67%--
02/084224234184230%3,400-+1.32%--
02/05418423418423-0.59%3,800-+1.32%--
02/044254254254250%6,400-+2.16%--
02/03424429420425+1.19%10,400-+2.41%--
02/024254254194200%15,400-+1.2%--
02/014204224204200%10,600-+1.2%--
01/294244254204200%25,200-+1.45%--
01/284254254184200%14,000-+1.69%--
01/27415420415420+1.2%13,800-+1.94%--
01/26415425414415-0.6%34,800-+0.97%--
01/25419420418418-1.18%30,400-+1.58%--
01/22430430421423-0.35%23,000-+3.05%--
01/21427427419424+1.19%29,400-+3.67%--
01/20423423416419+0.96%13,800-+2.7%--
01/19411420411415+0.97%13,400-+1.72%--
01/18409411409411-1.2%7,600-+0.74%--
01/15418418414416-0.36%5,000-+1.96%--
01/144154184154180%13,600-+2.33%--
01/13416419416418+0.6%1,400-+2.33%--
01/12410418410415+1.34%3,600-+1.72%--
01/08406410406410+0.49%1,000-+0.37%--
01/07407409406408+0.25%9,800--0.12%--
01/06408408406407-1.22%4,000--0.61%--
01/05408412407412+0.98%3,600-+0.61%--
01/044084104084080%4,200--0.61%--
2009
12/304034084034080%1,000--0.85%--
12/29406408405408-0.73%5,800--1.09%--
12/28410411410411+0.12%600--0.36%--
12/25410410410410-1.2%20,400--0.73%--
12/24400415400415+4.14%2,400-+0.48%--
12/22406406398399-0.62%7,000--3.51%--
12/21401405395401+0.5%12,000--3.37%--
12/18401402399399-0.37%5,600--4.09%--
12/17405412398401+0.13%12,600--3.96%--
12/16400400399400+0.13%5,400--4.31%--
12/15401405400400-0.13%11,600--4.88%--
12/14406413400400-0.99%14,400--4.99%--
12/11404410404404-1.22%9,600--4.27%--
12/10417417409409-0.61%17,400--3.54%--
12/09412415408412+0.24%8,800--3.18%--
12/08417417411411-1.2%20,600--3.64%--
12/074174174134160%10,600--2.69%--
12/04415416414416+0.12%1,600--2.69%--
12/03416421415415-0.12%9,800--3.04%--
12/02421425416416-0.72%10,400--3.15%--
12/01418419418419-1.53%800--2.67%--
11/304154254154250%3,200--1.16%--
11/27427427413425-0.58%4,600--1.39%--
11/264254284154280%5,000--0.81%--
11/254484484284280%7,600--0.81%--
11/244184284184280%2,200--0.58%--
11/204274284264280%3,400--0.58%--
11/18420428420428+2.89%4,200--0.35%--
11/17420420416416-1.07%3,600--3.15%--
11/16425425420420-1.18%1,800--2.1%--
11/13426426420425-0.12%9,400--1.16%--
11/12423427423426-1.73%2,000--1.05%--
11/114334334304330%1,200-+0.7%--
11/10431436431433-0.57%3,000-+0.93%--
11/094214364214360%4,600-+1.75%--
11/06436443427436+0.11%5,600-+1.75%--
11/054354364354350%7,000-+1.64%--
11/04425435425435-1.14%1,800-+1.64%--
11/02433440430440+1.62%4,200-+2.8%--
10/30433433433433+0.12%3,200-+0.93%--