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
20154/1, 株式分割 1→1.1
2010
03/313,0053,0142,9912,995-0.15%303,2703095億6195万+8.14%22.161.11
03/302,9953,0002,9733,000+2.33%586,300-+8.81%--
03/292,9502,9592,9142,932+1.1%561,440-+6.77%--
03/262,9002,9052,8862,900+0.47%263,340-+5.99%--
03/252,8592,8862,8592,886+2.42%439,560-+5.73%--
03/242,8052,8182,7952,818+1.47%285,340-+3.5%--
03/232,7642,7912,7642,777-0.65%106,370-+2.14%--
03/192,7552,7952,7362,795+0.99%227,260-+2.89%--
03/182,7552,7732,7552,768-0.49%110,660-+1.92%--
03/172,7912,7952,7642,782+0.33%133,430-+2.46%--
03/162,7592,7822,7362,773+0.33%166,980-+2.16%--
03/152,7642,7732,7452,764-0.16%131,450-+1.83%--
03/122,7732,7772,7592,768+0.33%206,140-+1.92%--
03/112,7322,7592,7262,759+1.17%189,310-+1.59%--
03/102,7162,7322,7142,727-0.33%169,950-+0.34%--
03/092,7182,7362,7142,736+0.5%190,740-+0.6%--
03/082,7202,7252,6962,723+1.01%218,240-+0.1%--
03/052,6452,7042,6252,695+3.09%383,460--0.94%--
03/042,6542,6772,6092,615-1.47%420,640--4.02%--
03/032,7102,7172,6532,654-1.52%259,160--2.87%--
03/022,6752,7152,6752,695+0.14%162,690--1.62%--
03/012,6992,7322,6822,691+0.68%262,790--1.97%--
02/262,6402,6812,6402,673+0.41%202,950--2.88%--
02/252,6622,6912,6452,662+0.14%255,200--3.63%--
02/242,6592,6712,6282,658-0.91%399,300--4.07%--
02/232,7272,7272,6792,683-1.4%243,870--3.36%--
02/222,7092,7362,7042,721+1.32%246,840--2.16%--
02/192,7362,7412,6832,685-1.86%394,130--3.54%--
02/182,7452,7502,7272,736+0.33%149,820--1.85%--
02/172,7452,7452,7112,727+0.57%120,670--2.28%--
02/162,7362,7592,7082,712-0.73%207,350--2.94%--
02/152,7412,7642,7272,732-0.83%166,320--2.37%--
02/122,7642,7682,7452,7550%197,890--1.66%--
02/102,7642,7642,7452,755-0.16%138,050--1.73%--
02/092,7552,7772,7502,759-0.49%255,200--1.6%--
02/082,7682,7822,7592,773-0.81%151,030--1.15%--
02/052,7772,8002,7592,795+0.16%211,090--0.34%--
02/042,7862,8052,7772,791+0.16%121,550--0.47%--
02/032,7912,8052,7772,786+0.16%179,960--0.59%--
02/022,7362,7822,7102,782+1.66%216,150--0.79%--
02/012,7592,7682,6912,736-0.33%374,880--2.45%--
01/292,7952,8002,7322,745-1.63%337,480--2.26%--
01/282,7952,8052,7682,791-0.32%288,420--0.93%--
01/272,8272,8412,8002,800-0.96%243,540--0.71%--
01/262,8322,8592,8232,827-0.96%222,860-+0.15%--
01/252,8322,8862,8322,855-0.63%259,270-+1.01%--
01/222,8682,9052,8552,873-1.1%280,060-+1.55%--
01/212,8682,9142,8592,905+0.16%355,520-+2.63%--
01/202,8502,9182,8412,900+4.08%580,030-+2.4%--
01/192,7862,7952,7642,7860%139,920--1.65%--
01/182,7952,8002,7772,786-0.49%142,230--1.78%--
01/152,7952,8002,7732,8000%195,800--1.51%--
01/142,7822,8002,7592,800+0.16%292,380--1.65%--
01/132,8052,8232,7862,795-0.16%168,740--1.98%--
01/122,7912,8142,7862,800-0.65%170,280--2.03%--
01/082,8362,8362,8002,818+0.65%271,040--1.53%--
01/072,7912,8092,7912,800-0.32%134,420--2.3%--
01/062,8092,8142,7732,809+0.65%237,380--2.09%--
01/052,8002,8002,7862,791+0.66%208,560--2.72%--
01/042,8092,8092,7682,7730%134,860--3.32%--
2009
12/302,7912,8002,7642,7730%220,770--3.39%--
12/292,7642,8002,7642,773-0.33%127,820--3.46%--
12/282,7642,8182,7552,782-0.33%299,530--3.24%--
12/252,8002,8182,7552,791-0.97%283,250--2.99%--
12/242,8452,8452,8092,818-0.64%252,120--2.11%--
12/222,9272,9272,8272,836-3.41%273,570--1.48%--
12/212,8642,9362,8362,936+2.22%304,920-+1.99%--
12/182,9002,9002,8552,873-0.32%138,600--0.01%--
12/172,9362,9452,8822,882-0.31%210,870-+0.38%--
12/162,9452,9732,8822,891-1.24%312,290-+0.73%--
12/152,9272,9452,9002,927+0.62%236,500-+2%--
12/142,9272,9362,8822,909-1.23%170,170-+1.43%--
12/112,9092,9452,9002,945+0.93%264,330-+2.74%--
12/102,8822,9182,8822,918+0.63%195,140-+1.89%--
12/092,9182,9272,9002,900-0.93%107,140-+1.26%--
12/082,9092,9362,9092,927+0.94%132,330-+2.21%--
12/072,9272,9452,8912,900-1.24%136,290-+1.22%--
12/042,9452,9642,8912,936-0.31%334,840-+2.49%--
12/032,9182,9452,9002,945+1.57%219,340-+2.81%--
12/022,9182,9272,8912,900-0.31%153,010-+1.22%--
12/012,8912,9362,8822,909+1.27%456,060-+1.4%--
11/302,8272,8732,8182,873+2.27%309,650--0.04%--
11/272,7552,8362,7452,809+0.98%348,480--2.53%--
11/262,7732,8002,7732,782-0.97%134,090--3.78%--
11/252,8272,8362,7912,809-0.96%157,960--3.03%--
11/242,8362,8552,8092,836+0.32%256,630--2.26%--
11/202,8272,8452,8002,827-0.32%146,300--2.71%--
11/192,8552,8552,8092,836-0.32%286,770--2.56%--
11/182,8182,8552,8182,845+0.97%279,730--2.35%--
11/172,8182,8452,8092,818-0.64%309,540--3.22%--
11/162,8092,8362,7822,836+1.63%230,230--2.53%--
11/132,8002,8182,7822,791-0.97%274,450--3.96%--
11/122,8452,8732,8002,818-1.59%476,960--2.96%--
11/112,8822,8912,8552,864-0.94%227,260--1.29%--
11/102,8822,9182,8822,891+0.95%283,250--0.18%--
11/092,8642,8822,8362,864-0.63%396,550--0.95%--
11/062,8912,9002,8362,8820%378,400--0.25%--
11/052,9272,9272,8732,882-1.25%342,430--0.18%--
11/042,8912,9272,8912,918+0.31%143,660-+1.22%--
11/022,9272,9272,8732,909-0.93%394,130-+1.05%--