株価チャート

2009/12/03～2010/04/30

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
201311/1, 株式分割 1→10
2010
04/30567568556558+1.09%7,27035億6491万-5.26%10.751.4
04/28550562549552-2.82%9,500--6.12%--
04/27580584568568-5.49%16,070--3.07%--
04/26602609597601-0.17%29,810-+2.91%--
04/23604604600602+0.5%11,950-+3.61%--
04/22600600593599-0.17%11,920-+3.81%--
04/21593600593600+1.01%9,320-+4.53%--
04/20597599591594-0.5%6,520-+4.03%--
04/19600600593597-0.67%6,020-+5.11%--
04/16606606590601-0.66%13,400-+6.56%--
04/15598606598605+1.17%10,390-+8.04%--
04/14595600580598+0.67%13,240-+7.55%--
04/13597599585594-1.98%20,640-+7.61%--
04/12608609603606-0.33%11,320-+9.98%--
04/096086106036080%6,660-+10.95%--
04/08604610596608+0.66%9,470-+11.97%--
04/07610614598604-0.17%19,060-+11.85%--
04/06608611595605+1.17%14,430-+12.87%--
04/05585605581598+3.1%24,310-+12.41%--
04/02590593575580-0.51%22,300-+10.06%--
04/01597597577583+1.04%15,250-+11.69%--
03/31580585577577+0.17%11,830-+11.61%--
03/30570578570576+1.77%12,290-+12.5%--
03/29550566550566+5.01%25,540-+11.64%--
03/26531540528539+2.08%13,160-+7.37%--
03/25515529515528+2.13%10,460-+5.81%--
03/24515518514517-0.58%4,170-+4.23%--
03/23515520511520+0.97%4,580-+5.48%--
03/19515517508515+0.19%8,060-+5.1%--
03/18524524510514-1.34%8,850-+5.54%--
03/17520528515521+0.58%6,190-+7.64%--
03/16520522508518+0.39%9,930-+7.69%--
03/15511518502516+1.38%7,800-+7.72%--
03/12498509486509+3.77%6,760-+6.93%--
03/11492495485491-1.9%10,040-+3.7%--
03/10510520492500-3.47%12,750-+6.16%--
03/09549555517518-8.48%27,420-+10.45%--
03/08520598511566+10.76%62,110-+21.46%--
03/05492512492511+3.13%6,140-+10.85%--
03/04515515488496-5.08%7,190-+7.95%--
03/03524529477522+0.77%23,400-+14.22%--
03/02501519501518+3.7%22,440-+14.1%--
03/01482500482500+5.16%13,540-+10.75%--
02/26464475464475+2.48%14,850-+5.79%--
02/25454465453464+2.43%11,430-+3.46%--
02/24450453448453+0.33%2,940-+1.23%--
02/23453454450451-0.11%6,520-+0.89%--
02/22450454447452+1.01%8,520-+1.01%--
02/19450456447447-0.67%21,780-0%--
02/18450451448450+0.11%1,490-+0.67%--
02/17451451448450+0.22%670-+0.78%--
02/16452452445449+0.22%1,210-+0.56%--
02/15447449441448+0.34%3,910-+0.56%--
02/12447447444446+0.22%440-+0.45%--
02/10444448444445-0.22%1,000-+0.45%--
02/09440448440446-0.22%1,080-+0.68%--
02/08438448435447+2.05%1,080-+1.13%--
02/05431438431438-1.13%1,830--0.68%--
02/04449449432443-0.89%2,750-+0.68%--
02/03444448441447+0.68%2,880-+1.59%--
02/02450450443444+0.11%1,550-+1.14%--
02/01442444442444-1.44%3,090-+1.26%--
01/29455455448450-0.11%3,520-+2.97%--
01/28446451446451+0.11%950-+3.33%--
01/27448451446450+0.22%2,500-+3.45%--
01/264494504494490%6,200-+3.46%--
01/25437449437449+1.13%3,380-+3.7%--
01/22445445437444-0.78%3,000-+2.78%--
01/21450450444448+0.56%3,350-+4.07%--
01/20448449445445-0.11%1,540-+3.73%--
01/19444448437446-0.56%1,030-+4.33%--
01/18442451442448-0.22%2,360-+5.16%--
01/15455455430449-0.22%9,620-+5.4%--
01/14438450435450+3.45%5,030-+5.63%--
01/134364384354350%3,340-+1.87%--
01/12432435431435+1.28%2,690-+1.87%--
01/08430431428430+0.35%4,520-+0.59%--
01/07425429425428+0.12%1,870-0%--
01/06425428424428+0.23%2,370--0.12%--
01/05423427423427-0.12%750--0.35%--
01/04424427420427+0.71%4,800--0.23%--
2009
12/30420425420424+0.95%1,160--0.7%--
12/29426426419420-1.41%2,210--1.64%--
12/284264334234260%8,130-+0.24%--
12/25417427415426+1.67%4,200-+0.95%--
12/24416421415419+0.48%3,590-0%--
12/22405418405417-1.42%8,670-0%--
12/21428434423423-0.7%3,340-+1.93%--
12/18426427420426-1.16%2,670-+3.15%--
12/17428431422431+1.17%4,320-+4.87%--
12/16420436420426+2.4%7,170-+4.16%--
12/15411423411416+2.46%3,600-+2.21%--
12/14398410398406-1.69%5,180-0%--
12/11400418395413+0.73%7,220-+1.72%--
12/10412426410410-2.84%4,310-+1.23%--
12/09417426408422-1.17%5,470-+4.2%--
12/08442450426427-7.17%8,030-+5.69%--
12/07485485450460-3.16%15,860-+14.14%--
12/04445482441475+7.47%37,220-+18.45%--
12/03424442417442+3.76%7,040-+10.78%--