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
201710/1, 株式併合 2→1
2010
03/311,4721,5241,4621,504+3.01%993,0002063億744万+5.84%18.330.85
03/301,4401,4601,4301,460+0.97%382,500-+3.11%--
03/291,4361,4561,4361,446-1.09%258,000-+2.34%--
03/261,4501,4641,4421,462+2.38%356,500-+3.69%--
03/251,4381,4481,4281,428-1.65%332,500-+1.49%--
03/241,4401,4621,4401,452+1.4%256,000-+3.35%--
03/231,4301,4541,4301,432-0.69%342,000-+2.14%--
03/191,4341,4441,4321,442+0.98%234,500-+3%--
03/181,4261,4381,4201,428-0.56%275,500-+2.22%--
03/171,4421,4461,4241,436+0.84%430,500-+2.87%--
03/161,4501,4501,4181,424-1.66%551,500-+2.3%--
03/151,4361,4521,4321,448+2.26%464,000-+4.25%--
03/121,4101,4221,4041,416+0.43%364,500-+2.16%--
03/111,4061,4121,3941,410+0.57%289,500-+1.81%--
03/101,4141,4181,4001,402-0.85%171,000-+1.37%--
03/091,4281,4301,4061,414-0.98%255,500-+2.39%--
03/081,4381,4401,4221,4280%356,500-+3.55%--
03/051,3981,4301,3941,428+3.33%375,000-+3.7%--
03/041,3981,4081,3801,382-0.43%297,000-+0.58%--
03/031,3901,3901,3801,388+0.29%346,500-+1.09%--
03/021,3741,3861,3741,384+0.87%327,000-+0.87%--
03/011,3821,3881,3681,372-1.01%535,000-+0.07%--
02/261,3781,4001,3761,386+0.58%353,000-+1.09%--
02/251,3741,3781,3661,378+0.15%236,000-+0.44%--
02/241,3621,3821,3621,376-0.43%318,500-+0.22%--
02/231,3881,3881,3701,382-0.14%270,500-+0.51%--
02/221,3781,3941,3761,384+1.76%221,500-+0.58%--
02/191,3821,3821,3601,360-2.16%365,500--1.31%--
02/181,3801,3941,3721,390+0.29%189,500-+0.65%--
02/171,3861,3941,3801,386+0.73%253,500-+0.29%--
02/161,3781,3841,3721,376+0.44%257,500--0.51%--
02/151,3881,3881,3681,370-0.58%269,000--1.08%--
02/121,4001,4041,3741,378-0.86%433,000--0.58%--
02/101,3601,4061,3601,390+3.27%430,500-+0.22%--
02/091,3521,3581,3441,346-1.17%163,500--2.89%--
02/081,3721,3841,3601,362-0.58%315,000--1.73%--
02/051,3701,3901,3561,370-0.29%397,000--1.15%--
02/041,3841,3841,3641,374+0.73%143,000--0.87%--
02/031,3701,3801,3581,364-0.29%149,000--1.52%--
02/021,3621,3721,3561,368+0.59%229,500--1.23%--
02/011,3601,3661,3541,3600%277,500--1.73%--
01/291,3661,3661,3501,360-0.58%319,000--1.73%--
01/281,3521,3781,3521,368+1.48%316,500--1.16%--
01/271,3641,3641,3481,348-0.59%436,500--2.53%--
01/261,3641,3781,3561,356-1.17%312,000--1.95%--
01/251,3701,3841,3681,372-0.72%176,000--0.8%--
01/221,3701,3821,3581,382-1.14%300,500--0.07%--
01/211,3721,4081,3661,398-0.57%409,500-+1.16%--
01/201,4361,4361,4061,406-0.85%249,500-+1.81%--
01/191,4301,4321,4141,418-0.14%177,500-+2.75%--
01/181,4121,4201,4061,420-0.56%186,000-+3.12%--
01/151,4321,4321,4121,428-0.14%275,000-+3.85%--
01/141,4181,4321,4061,430+0.99%275,500-+4.08%--
01/131,4121,4241,4061,416+0.28%196,500-+3.13%--
01/121,4201,4241,4001,412-0.56%439,000-+2.92%--
01/081,4121,4281,4101,420+0.71%252,500-+3.73%--
01/071,3941,4181,3881,410+1.73%404,000-+3.07%--
01/061,3861,3961,3681,386+1.46%290,500-+1.46%--
01/051,3761,3841,3601,366+0.44%287,500-+0.15%--
01/041,3581,3701,3561,360+0.15%103,500--0.22%--
2009
12/301,3741,3761,3581,358-0.29%224,500--0.29%--
12/291,3701,3701,3521,362-0.29%172,500-0%--
12/281,3481,3721,3481,366+1.64%271,500-+0.29%--
12/251,3501,3501,3381,344-0.44%170,500--1.32%--
12/241,3661,3661,3461,350-0.15%292,000--0.88%--
12/221,3681,3741,3521,352-0.88%287,000--0.73%--
12/211,3641,3801,3601,364+0.74%216,500-+0.15%--
12/181,3421,3581,3301,354+0.89%397,000--0.59%--
12/171,3461,3521,3341,342-1.9%452,500--1.47%--
12/161,3621,3841,3501,368+0.44%502,500-+0.44%--
12/151,3541,3621,3441,3620%197,500-0%--
12/141,3761,3761,3521,362-0.29%262,000-+0.07%--
12/111,3781,3781,3541,366-0.44%389,000-+0.44%--
12/101,3681,3841,3641,372+1.03%409,000-+0.88%--
12/091,3701,3741,3581,358-1.45%410,000--0.07%--
12/081,4021,4041,3721,378-1.71%364,000-+1.32%--
12/071,4001,4141,3901,402+1.15%271,000-+3.16%--
12/041,4101,4101,3721,386-1.14%318,500-+2.06%--
12/031,3561,4021,3421,402+4.47%480,000-+3.24%--
12/021,3541,3561,3341,342-2.47%508,500--1.11%--
12/011,3461,3761,3441,376+0.88%377,000-+1.25%--
11/301,3421,3641,3301,364+1.49%516,500-+0.29%--
11/271,3301,3601,3301,3440%294,000--1.25%--
11/261,3261,3481,3201,344+0.3%249,000--1.47%--
11/251,3561,3561,3341,340-0.45%188,000--1.9%--
11/241,3541,3541,3381,346-0.88%288,500--1.68%--
11/201,3541,3621,3541,358-0.44%303,500--0.88%--
11/191,3581,3681,3501,364+0.44%626,500--0.51%--
11/181,3561,3681,3541,358+0.3%385,500--1.02%--
11/171,3561,3601,3481,3540%271,000--1.38%--
11/161,3481,3581,3461,354+0.59%255,500--1.46%--
11/131,3341,3501,3341,346-0.44%330,500--2.11%--
11/121,3601,3721,3521,352-0.44%219,000--1.82%--
11/111,3601,3781,3581,358-0.15%254,000--1.59%--
11/101,3981,3981,3601,360+1.64%769,500--1.81%--
11/091,3301,3421,3241,338-0.74%170,500--3.74%--
11/061,3521,3581,3261,348-0.15%317,000--3.44%--
11/051,3641,3661,3321,350-1.03%257,500--3.57%--
11/041,3741,3741,3481,364+0.15%187,500--2.99%--
11/021,3701,3701,3441,362-0.58%226,000--3.47%--