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
20177/1, 株式分割 1→5
201310/1, 株式分割 1→100
2010
03/31614626612623+2.47%4,872,5008737億5750万+7.97%24.51.49
03/30604609603608+0.66%2,893,000-+5.92%--
03/295996075966040%2,292,500-+5.59%--
03/26598608597604+1.24%3,409,500-+6.15%--
03/25600602594597+0.64%3,433,000-+5.22%--
03/24593599587593+0.03%3,437,000-+4.92%--
03/23595595591593-0.7%2,359,000-+5.44%--
03/19593599593597+0.71%3,881,000-+6.76%--
03/18593597590593+0.1%2,896,500-+6.58%--
03/17591596588592+0.54%3,210,000-+7.05%--
03/16592595588589+0.24%3,105,500-+7.05%--
03/15585590585587+0.17%2,345,000-+7.19%--
03/12588591585586+1.38%21,383,000-+7.4%--
03/11580588576578+0.24%5,100,000-+6.32%--
03/10576584576577+1.23%4,357,000-+6.26%--
03/09565573564570+2.15%4,507,500-+5.17%--
03/08557560551558+1.09%3,465,500-+2.95%--
03/05548556546552+2.87%4,705,000-+1.85%--
03/04542542532537-0.37%4,560,000--1.18%--
03/03546548537539-1.79%4,754,000--0.99%--
03/02547553547548-0.9%3,440,000-+0.62%--
03/01557557551553+0.29%2,179,500-+1.54%--
02/26544560544552+0.55%3,973,000-+1.25%--
02/25550552546549+1.07%3,390,500-+0.51%--
02/24539547538543-1.59%3,077,500--0.73%--
02/23554559550552+0.25%2,977,500-+0.51%--
02/22548557544550+2.27%3,378,000-+0.07%--
02/19550552538538-2.07%3,547,000--2.32%--
02/18546551543550+2.08%4,510,500--0.61%--
02/17530538527538+2.47%3,859,500--2.64%--
02/16525530525525-0.08%2,313,000--5.33%--
02/15525530523526+1.15%3,728,500--5.6%--
02/125245255165200%5,970,000--7.18%--
02/10518525513520-0.54%4,883,000--7.67%--
02/09530531522523-1.51%4,179,000--7.67%--
02/08533533527531-1.3%4,221,500--6.75%--
02/05532542528538-0.78%8,300,500--5.85%--
02/04543546537542+1.61%9,016,500--5.28%--
02/03538538522533-5.53%12,416,000--7.11%--
02/02578578564564+0.04%3,876,500--1.84%--
02/01566576561564+0.39%5,117,500--1.88%--
01/29565567559562-2.94%4,547,500--2.26%--
01/28572581564579+1.86%6,506,000-+0.7%--
01/27559574557568+2.86%6,944,500--0.98%--
01/26558561548553-0.14%4,250,500--3.56%--
01/25554561551553-0.11%5,018,000--3.42%--
01/22570572552554-4.84%9,670,500--3.32%--
01/21572583571582+0.8%5,536,000-+1.78%--
01/20578584576578-0.1%2,794,000-+1.33%--
01/19575579574578+0.1%2,420,500-+1.62%--
01/18571578570578-0.24%4,952,000-+1.87%--
01/15578583571579+0.1%5,745,500-+2.3%--
01/14578580570578+1.37%4,030,500-+2.37%--
01/13574581568571-1.69%3,853,500-+1.35%--
01/12580583574580+0.45%4,381,500-+3.27%--
01/08598598574578-2.89%12,628,500-+3.18%--
01/07593600590595-1%3,365,500-+6.82%--
01/06600603594601+0.81%4,436,000-+8.68%--
01/05590597588596+2.48%4,363,500-+8.8%--
01/04578586577582+0.62%2,030,500-+6.75%--
2009
12/30583586577578-0.41%2,785,500-+6.68%--
12/29572583569581+1.33%5,080,500-+7.72%--
12/28570576567573+1.31%3,058,000-+6.9%--
12/25567569560566-0.28%1,851,500-+5.92%--
12/24555571554567+0.82%4,881,500-+6.62%--
12/22560563551563+1.15%3,629,000-+6.15%--
12/21556558550556+0.8%2,031,000-+5.14%--
12/18543554539552+0.22%3,490,000-+4.71%--
12/17552558550551-0.65%2,722,000-+4.68%--
12/16544555542554+2.1%4,109,500-+5.56%--
12/15537544532543+0.07%1,604,000-+3.59%--
12/14550550536542+0.04%2,582,000-+3.71%--
12/11540545531542+1.54%14,327,000-+3.87%--
12/10543545530534-2.02%3,793,500-+2.5%--
12/09541548540545-0.51%1,744,000-+4.81%--
12/08538548534548+0.07%2,488,000-+5.55%--
12/07540548540547+1.37%2,612,500-+5.68%--
12/04542546537540-1.42%4,785,500-+4.45%--
12/03540548536548+4.3%5,937,500-+5.96%--
12/02509533505525+4.87%12,339,000-+1.59%--
12/01494503487501+2.25%5,483,500--3.32%--
11/30491491475490+0.99%5,418,500--5.81%--
11/27489493484485-4.04%6,513,500--7.09%--
11/26503510502505-1.13%2,130,500--3.73%--
11/25515517509511+0.87%2,378,000--3.18%--
11/24510515506507-1.63%2,963,000--4.38%--
11/20510522510515+0.08%2,936,000--3.16%--
11/19523528513515-0.12%4,090,000--3.6%--
11/18512527510515-0.85%3,644,500--3.66%--
11/17528530518520-2.11%3,182,000--3.02%--
11/16526534522531+1.96%4,270,000--0.93%--
11/13515530515521+0.58%5,806,000--2.84%--
11/12524524516518+0.35%3,361,500--3.58%--
11/11516526514516-1.56%4,390,500--3.91%--
11/10526530521524+1.04%3,556,000--2.57%--
11/09524524509519-0.27%3,610,000--3.57%--
11/06523526517520+1.05%3,893,500--3.67%--
11/05510516506515-0.58%4,318,000--5.02%--
11/04515518505518-0.12%3,928,000--4.99%--
11/02520527518518-1.78%7,437,000--5.23%--