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
201710/1, 株式併合 5→1
2010
03/311,0051,0351,0001,030+3%1,570,0002246億6823万+8.08%10.590.79
03/301,0051,0109951,0000%1,380,800-+5.26%--
03/291,0001,0151,0001,000-1.48%792,400-+5.6%--
03/269951,0209851,015+4.64%1,931,200-+7.64%--
03/25965980955970-0.51%1,212,200-+3.19%--
03/24965975960975+0.52%581,600-+3.83%--
03/239809809609700%557,600-+3.63%--
03/19985985965970-0.51%498,800-+4.08%--
03/18980985970975-1.02%884,400-+4.84%--
03/17960985960985+2.07%1,205,600-+6.26%--
03/16955970945965+1.58%842,600-+4.55%--
03/15960965950950-1.55%473,600-+3.26%--
03/12960965940965+2.12%1,841,800-+5.23%--
03/11930950930945+2.16%1,386,000-+3.28%--
03/109209309209250%644,800-+1.31%--
03/09935940920925-1.6%556,200-+1.65%--
03/08925940925940+3.3%1,245,200-+3.52%--
03/05900910895910+1.68%1,071,800-+0.44%--
03/04905915895895-1.1%1,151,400--1%--
03/03900915900905-1.09%617,400-+0.22%--
03/02915915905915-1.08%641,800-+1.55%--
03/01920930910925+0.54%542,000-+2.89%--
02/26930930905920-0.54%790,600-+2.45%--
02/25925930910925-0.54%1,088,800-+3.12%--
02/24930965930930-1.59%1,642,200-+3.79%--
02/23925945920945+1.61%1,262,400-+5.59%--
02/22930940920930+2.2%657,600-+4.03%--
02/19935950910910-3.19%1,086,400-+1.79%--
02/189359409209400%1,315,200-+5.15%--
02/17895940895940+6.21%2,285,600-+5.26%--
02/16895895885885-0.56%496,800--0.78%--
02/15910920890890-1.66%588,600--0.34%--
02/12920920900905-1.09%701,400-+1.57%--
02/10885940875915+3.98%3,016,000-+2.92%--
02/09870885870880-0.56%675,200--0.56%--
02/088859058808850%1,279,600-+0.34%--
02/05870895870885-1.67%1,869,000-+0.8%--
02/04900915890900+0.56%1,429,800-+2.86%--
02/03880900875895+3.47%1,154,000-+2.76%--
02/02875880860865-0.57%724,600--0.12%--
02/01865875855870-0.57%889,600-+0.69%--
01/29885885865875-0.57%1,275,600-+1.63%--
01/28860885860880+2.33%1,528,200-+2.56%--
01/27860865855860+0.58%522,800-+0.58%--
01/26885885845855-2.29%1,379,400-+0.23%--
01/25875880870875-1.69%533,600-+2.82%--
01/228858958758900%1,030,400-+5.08%--
01/21885900880890-1.11%1,917,600-+5.45%--
01/20925930900900-1.1%514,400-+7.14%--
01/199159209059100%554,600-+9.11%--
01/18920925905910-2.15%552,800-+9.9%--
01/15925930910930+1.64%1,067,400-+12.86%--
01/14935950905915-1.08%2,461,400-+11.72%--
01/13915940910925+1.09%1,559,000-+13.5%--
01/12895920890915+1.67%1,071,000-+12.96%--
01/08875905870900+6.51%2,203,600-+11.94%--
01/07850875845845-0.59%1,520,600-+5.76%--
01/06825855820850+4.29%1,854,400-+6.92%--
01/05815820805815+1.88%804,000-+3.16%--
01/04805815795800+0.63%495,400-+1.39%--
2009
12/30810810795795-1.24%485,400-+0.89%--
12/298058158008050%613,400-+2.29%--
12/28780805775805+3.21%731,800-+2.42%--
12/25800800775780-2.5%1,021,400--0.64%--
12/248008057858000%1,347,600-+1.78%--
12/22795805785800+0.63%1,043,800-+1.78%--
12/21815815795795-1.85%589,800-+1.02%--
12/188158157958100%933,200-+2.66%--
12/17815825810810+0.62%721,200-+2.4%--
12/16795820795805+2.55%1,526,400-+1.51%--
12/15770800770785-1.26%1,316,200--1.38%--
12/147908207607950%2,558,400--0.38%--
12/11770795765795+4.61%1,831,400--0.75%--
12/10765785760760-0.65%1,327,600--5.47%--
12/09790790760765-3.16%1,179,800--5.44%--
12/08805810785790-3.07%1,321,000--2.83%--
12/078508508108150%1,227,800--0.24%--
12/04815820795815+1.24%1,600,000--0.73%--
12/03770810765805+5.92%1,857,000--2.31%--
12/02765780755760-0.65%1,190,400--8.21%--
12/01740765730765+1.32%1,816,600--8.38%--
11/30730755725755+4.14%2,164,000--10.23%--
11/27705760695725-7.05%3,564,200--14.4%--
11/26775785770780+0.65%963,200--8.56%--
11/257807857707750%751,200--9.46%--
11/24795795770775-1.9%871,800--9.78%--
11/20770795770790+1.28%1,309,800--8.35%--
11/19790795770780-1.27%1,036,200--9.93%--
11/18805805780790-1.86%1,598,400--9.2%--
11/17835835805805-3.59%696,800--7.68%--
11/16835840825835-0.6%718,800--4.46%--
11/13855865830840-2.33%1,375,600--4%--
11/128608758558600%877,200--1.83%--
11/11860870855860-1.15%443,600--1.6%--
11/10860870855870+1.75%447,600--0.34%--
11/09865865850855-1.16%448,200--2.06%--
11/06875875855865-0.57%555,600--0.92%--
11/058658758508700%994,800--0.46%--
11/04870870860870-0.57%468,200--0.68%--
11/02875885865875-2.78%652,000--0.23%--