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
201310/1, 株式分割 1→2
2010
03/31201202198199+0.51%122,000224億6702万+5.03%17.610.41
03/30192202192198+2.33%239,200-+4.5%--
03/29188196183193-0.52%333,000-+2.12%--
03/26195196190194+0.52%187,200-+3.19%--
03/25193197192193-0.52%132,000-+2.66%--
03/24193195193194+0.26%76,200-+3.19%--
03/23194197194194-0.26%137,300-+2.93%--
03/19193195193194+1.04%101,000-+3.74%--
03/18192193192192+0.52%86,300-+2.67%--
03/17190191188191+2.14%115,900-+2.14%--
03/16188191187187-1.06%75,700-0%--
03/15188190187189+0.53%56,200-+1.07%--
03/12187188186188+1.08%115,300-+0.53%--
03/11184186184186+1.36%47,500--0.53%--
03/10186186184184-1.08%133,800--1.87%--
03/09188188185186+0.82%158,400--0.8%--
03/08186187184184-0.54%96,600--1.08%--
03/05185186184185+0.82%38,700--0.54%--
03/04185186184184-0.81%40,700--1.34%--
03/03186187185185-0.8%57,300--0.54%--
03/02186188185187-0.53%81,200-+0.27%--
03/01186188186188+0.27%29,800-+0.81%--
02/26187189186187-0.27%84,800-+0.54%--
02/25187189186188+0.54%136,300-+0.81%--
02/24187190186187-1.84%94,400-+0.27%--
02/231911921891900%82,800-+2.15%--
02/22190191185190+2.43%118,200-+2.15%--
02/19188188185186-1.07%49,300--0.27%--
02/18185188185188-0.27%70,400-+0.81%--
02/17185188185188+1.08%41,800-+1.08%--
02/161861881841860%77,300-0%--
02/15185188185186-1.06%37,300--0.53%--
02/12188188186188+1.35%66,600-+0.53%--
02/10188189185186-0.54%146,000--0.8%--
02/09185187184187-0.27%143,700--0.27%--
02/08186188185187-0.27%65,700-0%--
02/05189191186188-0.53%215,500-+0.27%--
02/04185189183189+1.89%172,200-+0.8%--
02/03187187185185-0.54%57,200--1.07%--
02/02183186182186+4.2%183,500--0.53%--
02/01180183178179-1.11%76,800--4.55%--
01/29183183180181-1.63%78,400--3.48%--
01/28183184181184+0.55%61,200--2.39%--
01/27185185183183-1.35%48,900--2.93%--
01/26185188183185-0.8%144,400--1.6%--
01/25184187181187+0.81%110,700--0.8%--
01/22186186183185-1.33%88,400--1.6%--
01/21186188185188+0.81%108,600--0.27%--
01/20188188185186-0.8%42,900--0.53%--
01/19190190186188-1.06%54,900-+0.27%--
01/18190190187190-0.26%39,700-+1.34%--
01/15190191187190-0.52%93,000-+2.15%--
01/14191192190191+0.26%50,500-+2.69%--
01/13190193189191+0.26%101,800-+2.97%--
01/121911931891900%99,700-+2.7%--
01/08190190188190+0.53%125,300-+3.26%--
01/07191193188189-1.56%197,500-+2.72%--
01/06192192190192+1.32%85,100-+4.92%--
01/05190193189190+1.88%120,200-+4.12%--
01/04186189186186-1.33%50,800-+2.76%--
2009
12/301891901871890%50,500-+4.72%--
12/291871911861890%84,400-+5.31%--
12/28188191187189+0.53%134,100-+5.9%--
12/25185188183188+1.35%83,000-+5.34%--
12/24185187183185-0.27%51,000-+4.52%--
12/22182187182186+0.82%96,900-+5.4%--
12/211871871831840%101,400-+4.55%--
12/18183187183184-0.27%102,500-+4.55%--
12/17187189185185-1.07%58,900-+4.83%--
12/16184189183187+1.36%120,600-+5.97%--
12/151851861821840%77,900-+4.55%--
12/14186189181184-0.54%114,100-+4.55%--
12/11187188183185+1.37%237,200-+5.11%--
12/10187188181183+2.82%398,400-+3.11%--
12/09172178172178+2.9%134,800-+0.28%--
12/08179181172173-2.82%332,100--3.09%--
12/07180182174178-0.56%160,700--0.84%--
12/04183185179179-2.46%204,500--0.83%--
12/03178186178183+3.1%238,800-+1.1%--
12/02182182177178-0.84%135,000--2.47%--
12/01174181172179+5.92%406,000--2.19%--
11/30166173165169+1.81%320,900--8.15%--
11/27166169160166-0.6%195,900--10.27%--
11/26164171164167+1.21%217,300--10.22%--
11/25162172162165+2.8%209,500--11.76%--
11/24167169160161-3.31%221,500--15.08%--
11/201661701631660%204,600--12.63%--
11/19170172157166-2.92%322,200--13.54%--
11/18171175170171+0.88%112,700--11.4%--
11/17176178167170-3.42%386,600--12.63%--
11/16181185176176-3.57%204,800--10%--
11/13181185179182-0.27%155,100--7.14%--
11/12186187181183-2.41%186,400--6.89%--
11/111901931851870%312,400--5.08%--
11/10195196186187-1.58%225,400--5.08%--
11/09189193175190-0.52%396,800--3.55%--
11/06199199188191-2.55%192,400--2.55%--
11/05198199191196-1.26%218,500-0%--
11/04197201197199+0.51%74,600-+1.28%--
11/02199199196198+0.25%62,400-+0.77%--