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
20244/1, 株式分割 1→2
20174/1, 株式分割 1→2
20154/1, 株式分割 1→1.2
2010
03/31279289279286+2.69%290,400207億5150万+4.7%16.550.7
03/30276280275278+0.23%204,960-+1.95%--
03/29280280275278-1.48%540,000-+2.1%--
03/26281282279282-0.29%1,536,000-+3.63%--
03/25280283280283+0.82%301,920-+4.32%--
03/24281281279280+0.3%242,880-+3.47%--
03/23281281280280-0.07%154,560-+3.55%--
03/19281281279280+0.45%161,280-+3.63%--
03/18279282278279+0.6%258,240-+3.55%--
03/17276279276277+1.3%238,560-+3.31%--
03/16271274271273+0.92%235,200-+1.99%--
03/15269271268271+1.17%298,560-+0.68%--
03/12265268264268+1.1%252,480--0.48%--
03/11269271264265-1.7%471,360--1.93%--
03/10269270269269+0.31%145,440--0.6%--
03/09269270268269-0.08%151,680--0.91%--
03/08269269268269+0.47%81,600--1.19%--
03/05268269267268-0.08%126,720--2.01%--
03/04269270267268-0.62%135,840--1.94%--
03/03270270268269-0.23%64,800--1.69%--
03/02271272269270-0.23%122,400--1.82%--
03/01271272270271+0.39%66,240--1.59%--
02/26270270268270+0.31%207,360--2.32%--
02/25269269266269+1.02%124,800--2.98%--
02/24269269265266-1.16%168,480--4.3%--
02/23272272268269+0.39%106,080--3.52%--
02/22266268265268+1.66%98,400--3.9%--
02/19267269264264-1.02%208,800--5.8%--
02/18267268266266-0.31%206,880--5.17%--
02/17268270267267+0.08%99,360--5.22%--
02/16271271266267-0.39%178,560--5.62%--
02/15271275268268+0.94%152,160--5.59%--
02/12268268264266+0.47%213,600--6.8%--
02/10271272264264-4.44%431,040--7.56%--
02/09279280276277-1.63%113,280--3.6%--
02/08285285280281-1.1%104,640--1.66%--
02/05285286283284-0.73%89,280--0.57%--
02/04285286283286+0.73%107,520-+0.51%--
02/03284285284284+0.29%89,760-+0.13%--
02/02285285283284-0.07%53,760-+0.19%--
02/01285285281284-0.58%87,360-+0.27%--
01/29284287284285-0.22%80,640-+1.21%--
01/28287288286286-0.22%41,280-+1.79%--
01/27286288285287+0.73%86,880-+2.02%--
01/26289289285285-1.09%116,640-+1.64%--
01/25286289286288+0.15%83,520-+3.12%--
01/22288288285287-0.72%84,000-+2.97%--
01/21290290287289-0.43%66,720-+4.09%--
01/20292292288291-0.36%64,800-+4.92%--
01/19288292286292+2.12%85,920-+5.68%--
01/18287288282286-0.51%120,960-+3.86%--
01/15292292287287-1.64%171,840-+4.39%--
01/14291292288292+0.29%126,720-+6.52%--
01/13291293289291+0.14%117,120-+6.22%--
01/12288291288291+0.87%73,920-+6.46%--
01/08291291287288+0.51%112,320-+5.54%--
01/07290291285287-1.01%154,560-+5.01%--
01/06287290283290+1.98%130,560-+6.07%--
01/05280286278284+3.89%320,640-+4.4%--
01/04268273268273+2.26%130,080-+0.49%--
2009
12/30267268265267-0.08%217,440--2.09%--
12/29265268264268+1.34%322,560--2.01%--
12/282642652602640%374,400--3.66%--
12/25262264260264+0.56%213,120--3.66%--
12/24264266262263-0.71%223,200--4.2%--
12/22267267264264-1.17%292,320--3.86%--
12/21270270267268-0.93%100,800--3.08%--
12/182712732702700%99,360--2.53%--
12/17272273269270-0.61%93,600--2.53%--
12/16269272269272+1.24%108,480--2.28%--
12/15269270267268+0.23%108,960--3.82%--
12/14273273267268-0.77%104,160--4.73%--
12/11272272268270-0.99%161,280--4.33%--
12/10267275267273+1%163,680--3.71%--
12/09268272267270+0.39%127,200--5.34%--
12/08272272264269-1.75%307,200--6.03%--
12/07276277272274-0.91%201,120--5.02%--
12/04281282276276-2.21%182,880--4.48%--
12/03280284280282+0.44%127,680--2.99%--
12/02281283280281-1.24%71,040--3.75%--
12/01282286280285-0.51%138,240--3.2%--
11/30285288283286+0.59%81,120--3.04%--
11/27284286283284+0.29%51,840--3.93%--
11/26284285281284+1.11%79,680--4.53%--
11/25281281276280+0.67%80,640--6.22%--
11/24280280275279+0.38%84,960--7.15%--
11/20271278271278+1.68%88,320--7.81%--
11/19273275271273-0.91%105,120--9.63%--
11/18280281275275-1.27%110,400--9.1%--
11/17283283279279-1.69%103,680--8.24%--
11/16292292283284-1.3%79,680--6.97%--
11/13286290286288-0.79%94,560--6.05%--
11/12294297289290-1.7%96,480--5.61%--
11/11298298295295-1.19%62,400--3.98%--
11/10299300295298-0.07%98,880--3.14%--
11/09301302299299-1.38%60,000--3.07%--
11/06305305301303+0.41%45,120--2.04%--
11/05304304301301-0.96%85,920--2.44%--
11/04305305303304-1.95%100,320--1.81%--
11/02310310304310-0.2%60,960--0.19%--