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
201310/1, 株式分割 1→100
2010
03/31201205201202+0.5%20,40033億7202万-1.46%17.31.68
03/30201204198201-2.19%38,200--1.95%--
03/29208210201206-6.16%23,700-+0.24%--
03/26217230217219-5.6%51,500-+7.35%--
03/25229233226232-0.64%28,800-+14.29%--
03/24236239225234-0.89%36,500-+15.59%--
03/23220240215236+12.08%62,700-+17.8%--
03/19211212209210-0.1%26,800-+5.63%--
03/18211211210210-0.47%26,300-+6.26%--
03/17214220210211-3.34%44,500-+6.77%--
03/16220224213219+1.72%39,400-+11.02%--
03/15199218199215+8.04%51,900-+9.69%--
03/121991991991990%14,000-+1.53%--
03/111991991981990%18,600-+2.05%--
03/101991991981990%25,200-+2.05%--
03/09196199196199+1.89%13,400-+1.53%--
03/08194198194195+0.72%15,900--0.36%--
03/05194194193194-0.05%11,800--1.07%--
03/04194194194194+0.05%20,200--1.02%--
03/031941941941940%5,000--1.07%--
03/021941941931940%5,500--1.07%--
03/01190194190194+0.36%11,200--1.07%--
02/26191193191193+0.36%7,500--1.43%--
02/25193195193193-0.21%10,700--2.28%--
02/24194195193193+0.47%1,100--2.08%--
02/23191195190192-1.29%8,700--2.54%--
02/22192195192195-0.26%8,300--1.27%--
02/19196196195195-0.31%6,100--1.52%--
02/18196196196196-0.2%2,600--1.21%--
02/171961961961960%2,700--1.01%--
02/16196196196196+0.2%3,400--1.01%--
02/15196197196196-0.46%4,400--1.21%--
02/12195198195197-0.76%4,600--0.76%--
02/101971981971980%4,700-0%--
02/09198198198198+0.56%1,900-+0.51%--
02/08200200192197+0.61%5,400--0.05%--
02/05192196192196-0.46%14,900--0.66%--
02/04196198196197-1.45%1,200--0.2%--
02/03199200199200-0.2%1,100-+1.27%--
02/02200200199200+0.2%3,800-+1.99%--
02/01199200196200+2.26%5,000-+1.79%--
01/29194198193195-1.37%2,100-+0.05%--
01/28198198194198+0.41%4,100-+1.44%--
01/27195198193197+0.51%5,200-+1.03%--
01/26194196194196-1.01%800-+1.03%--
01/25192198192198-0.85%10,400-+2.59%--
01/22198200197200+0.4%2,200-+3.47%--
01/21196200196199-0.35%5,000-+3.59%--
01/20200200195200+0.3%4,300-+3.96%--
01/19198200197199-0.5%3,000-+4.19%--
01/18198200198200+0.81%16,500-+4.71%--
01/15198198198198+0.4%5,400-+4.42%--
01/14198198193198-0.4%3,300-+4%--
01/13196199196198+1.74%14,500-+4.42%--
01/12199199195195-1.96%3,200-+3.17%--
01/08195199195199+3.97%14,900-+5.24%--
01/07195196191191-1.85%14,600-+1.22%--
01/06191195191195+2.04%15,900-+3.12%--
01/05193194191191-1.55%2,500-+1.06%--
01/04192194191194+1.57%1,800-+2.65%--
2009
12/30193195191191+0.26%1,100-+1.06%--
12/29191195190191-2.41%8,300-+0.79%--
12/28190196190195+4.5%8,400-+2.74%--
12/25190190186187-1.53%13,600--1.68%--
12/24187190186190+1.44%12,300--0.16%--
12/22187188186187-0.27%3,800--2.09%--
12/21193195186188+0.21%5,400--1.83%--
12/18184187184187+2.24%8,500--2.04%--
12/17184184183183-0.33%8,300--4.69%--
12/161841841831840%8,000--4.38%--
12/151841841841840%2,700--4.87%--
12/14184186184184-1.82%3,900--5.36%--
12/11188188183187-0.53%3,700--3.61%--
12/10187189186188+0.64%5,000--3.59%--
12/09190190187187+0.21%1,900--4.21%--
12/08186187186186-0.05%1,800--4.9%--
12/07192193187187-3.87%5,700--4.85%--
12/04191194190194-0.51%4,200--1.52%--
12/03191199189195+3.01%2,200--1.02%--
12/02189189189189-4.05%1,400--4.39%--
12/01193197193197+0.77%1,000--0.85%--
11/30187196187196+5.27%700--1.61%--
11/27190190186186-2.11%3,300--6.53%--
11/26191194190190-1.55%2,900--5%--
11/25205205193193-5.11%2,600--3.98%--
11/24200203193203+0.69%2,800-+1.19%--
11/20194202194202+4.07%700-+0.5%--
11/19195199194194-1.02%3,900--3.43%--
11/18204204196196-4.11%4,500--2.92%--
11/17208208200205+4.44%3,500-+1.24%--
11/16195206195196+0.36%6,300--2.59%--
11/13197197195195-1.22%3,200--2.94%--
11/12198198197198+0.05%1,800--1.74%--
11/11199199197197-0.6%4,700--1.79%--
11/10203203199199+0.25%2,700--1.19%--
11/09199199198198+0.05%3,200--1.44%--
11/06199199198198-1%1,200--1.49%--
11/04199200198200+0.5%2,400--0.5%--
11/02199199199199-0.15%600--1.49%--
10/30199200199199+0.5%1,100--1.82%--