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
20134/1, 株式分割 1→3
2010
03/31993998967995+2.37%497,1001118億79万+6.08%19.060.74
03/30955974955972+2.32%304,200-+4.07%--
03/29938951934950-1.83%346,200-+2.15%--
03/26979979953968+0.52%614,700-+4.39%--
03/25977979949963-1.9%398,700-+4.18%--
03/24980982977981+0.48%218,100-+6.55%--
03/23978979976977-0.1%300,300-+6.62%--
03/19976978972978+0.17%213,000-+7.32%--
03/18979983975976+0.34%282,300-+7.61%--
03/17967975967973+0.76%213,900-+7.72%--
03/16966969965965-0.03%188,700-+7.38%--
03/15970970961966-0.14%210,300-+7.78%--
03/12967980958967+1.5%390,000-+8.17%--
03/11939956937953+3.29%319,200-+6.8%--
03/10923926919922+0.44%160,500-+3.63%--
03/09917923917918+0.36%165,600-+3.18%--
03/08916916913915+1.18%192,000-+2.81%--
03/05902911900904+0.78%155,100-+1.72%--
03/04904908896897-0.37%231,300-+0.82%--
03/03897903895901+0.37%214,200-+1.08%--
03/02893897890897+1.28%175,800-+0.49%--
03/01885893883886+0.95%202,200--1.01%--
02/26880882877878-0.49%189,900--2.26%--
02/25879882871882+1.3%201,300--2.22%--
02/24877877867871-1.02%214,800--3.9%--
02/23884888877880-0.49%165,900--3.44%--
02/22896897884884+0.57%154,500--3.49%--
02/19890890878879-1.42%138,300--4.46%--
02/18877892875892+2.1%210,300--3.5%--
02/17867885864873+1.31%201,000--5.89%--
02/16857867857862-0.08%176,100--7.41%--
02/15874874856863-1.3%282,900--7.54%--
02/12872874867874+0.58%320,400--6.72%--
02/10897898868869-1.7%519,600--7.55%--
02/09887893878884-0.67%227,100--6.26%--
02/08900903884890-1.15%276,600--5.92%--
02/05910916900900-2.28%329,700--4.93%--
02/04930933909921+0.73%234,600--2.92%--
02/03910923908915+0.55%270,000--3.72%--
02/02921921907910-0.18%197,700--4.35%--
02/01912922900911-0.04%168,900--4.37%--
01/29914920908912+0.26%170,100--4.34%--
01/28930930909909-2.33%467,400--4.68%--
01/27949952930931-1.34%203,700--2.31%--
01/26951959943944-0.74%135,300--0.88%--
01/25964964950951-1.38%176,400--0.04%--
01/22967971957964-0.92%143,400-+1.69%--
01/21962981962973-1.05%307,800-+2.85%--
01/20993993977983-1.67%218,400-+4.39%--
01/191,0001,0089961,000+0.23%98,400-+6.61%--
01/189971,003994998+0.77%116,100-+6.82%--
01/15984993981990+0.68%214,200-+6.57%--
01/14983983969983+0.55%222,900-+6.31%--
01/13956979951978+2.95%384,600-+6.07%--
01/12940953940950+1.75%398,700-+3.37%--
01/08948951927934-1.75%216,900-+1.71%--
01/07945951938950+0.53%328,200-+3.64%--
01/06960960937945-0.56%274,800-+3.54%--
01/05961967941951+0.14%235,200-+4.47%--
01/04933950933949+3%97,200-+4.78%--
2009
12/30958958917922-3.49%178,500-+1.95%--
12/29950957943955+0.88%114,600-+5.76%--
12/28940960932947+0.71%219,600-+5.07%--
12/25953955935940-1.05%203,100-+4.56%--
12/24937955930950+4.01%333,900-+5.91%--
12/22943943912913-2.14%266,400-+2.16%--
12/21912933908933+3.51%381,900-+4.4%--
12/18892913892902+0.37%306,300-+1.08%--
12/17907907893898-0.92%186,600-+0.82%--
12/16898917897907+1.12%229,800-+1.64%--
12/159089108978970%178,500-+0.41%--
12/14898903887897+0.75%205,800-+0.07%--
12/11905905883890+0.75%245,700--1%--
12/10907908883883+0.38%405,900--2.18%--
12/09880893873880-1.12%246,900--2.98%--
12/08878895877890+0.19%360,000--2.31%--
12/07893900878888-0.93%461,700--3.13%--
12/04893902887897-0.74%572,700--2.64%--
12/03930943903903-1.99%519,300--2.24%--
12/02920943918922+1.65%459,300--0.68%--
12/01865915863907+4.41%449,400--2.51%--
11/30845875845868+2.16%303,300--6.83%--
11/27832852832850-0.97%494,700--9.28%--
11/26895895842858-4.45%664,200--8.88%--
11/25905905880898-0.55%329,700--5.04%--
11/24907910893903-0.18%365,400--4.91%--
11/20887905878905+1.31%275,400--5.04%--
11/19902907887893-0.74%442,800--6.65%--
11/18887902878900+3.05%436,500--6.35%--
11/17898900863873-2.6%654,900--9.59%--
11/16895900890897+0.56%280,200--7.75%--
11/13892900883892+1.52%478,200--8.73%--
11/12897903860878-4.18%753,000--10.74%--
11/11940940917917-3.51%459,900--7.5%--
11/10972972948950-1.38%296,100--4.81%--
11/09975983957963-1.2%346,800--3.86%--
11/06983983962975+0.17%303,300--3.37%--
11/05985988973973-1.18%132,900--4.01%--
11/04983990972985-1.01%313,200--3.24%--
11/029931,007982995-3.08%315,300--2.55%--