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
201810/1, 株式併合 5→1
2010
03/314104204104100%84,20055億794万+5.94%8.830.25
03/304154204054100%36,400-+6.49%--
03/29415420410410-3.53%34,400-+7.05%--
03/26410425405425+2.41%77,200-+11.84%--
03/25425425405415-2.35%131,800-+10.08%--
03/244254304154250%57,200-+13.33%--
03/234254304204250%128,400-+14.56%--
03/19435445395425-1.16%330,600-+15.49%--
03/18400440400430+8.86%338,600-+18.13%--
03/173953953903950%48,000-+9.42%--
03/164004003903950%82,400-+10.34%--
03/15395400390395+2.6%155,600-+11.27%--
03/12385385370385+1.32%100,200-+9.38%--
03/11375380370380+2.7%73,600-+8.57%--
03/103753753653700%68,800-+6.32%--
03/09365375360370+2.78%95,200-+6.94%--
03/08370375360360-1.37%66,200-+4.65%--
03/05355365355365+2.82%45,600-+6.41%--
03/04365365355355-2.74%36,400-+3.8%--
03/03360365360365+1.39%13,200-+7.04%--
03/023603703553600%68,400-+5.88%--
03/01355360350360+2.86%48,800-+5.88%--
02/26350355350350-1.41%24,000-+3.24%--
02/25350355350355+1.43%23,600-+4.41%--
02/243503503453500%30,000-+2.94%--
02/23355355350350-1.41%27,000-+2.64%--
02/22345355345355+2.9%27,800-+4.41%--
02/19350350340345-1.43%40,800-+1.47%--
02/18350350345350-1.41%40,600-+2.64%--
02/17340355340355+4.41%69,200-+4.11%--
02/16340340335340+1.49%25,600--0.58%--
02/15350350335335-1.47%41,000--2.05%--
02/123553653403400%180,600--0.29%--
02/10325345325340+4.62%73,400-0%--
02/093253303203250%33,000--4.13%--
02/08325330320325+1.56%16,200--3.85%--
02/05325330320320-1.54%24,600--5.04%--
02/04335335325325-1.52%17,800--3.56%--
02/033353403303300%27,600--1.79%--
02/02320330320330+3.13%34,400--1.2%--
02/01340340310320-4.48%104,400--3.9%--
01/293303403303350%43,000-+0.9%--
01/283353353253350%38,200-+1.52%--
01/273353403353350%43,000-+1.82%--
01/26350355335335-4.29%49,800-+2.45%--
01/253503553453500%41,000-+7.36%--
01/22350355345350-2.78%43,000-+8.02%--
01/21360360355360-2.7%37,600-+11.8%--
01/20365370360370+2.78%86,200-+15.63%--
01/19350365345360+4.35%102,000-+13.56%--
01/18350350340345-2.82%40,600-+9.87%--
01/15360360350355-1.39%41,400-+13.42%--
01/14350360345360+1.41%79,200-+15.38%--
01/13360370350355-4.05%100,800-+14.52%--
01/12345370345370+10.45%168,200-+19.74%--
01/08330335320335+3.08%71,800-+9.12%--
01/07320325315325+1.56%126,600-+6.56%--
01/06305320305320+4.92%96,200-+5.26%--
01/05310310305305-1.61%38,400-+0.99%--
01/04300310295310+3.33%64,200-+2.65%--
2009
12/303003002953000%30,400--0.33%--
12/293053052953000%35,600-0%--
12/283003053003000%53,400-0%--
12/25300300295300+1.69%36,600-+0.33%--
12/243003002952950%60,600--1.34%--
12/223003052952950%24,600--1.34%--
12/21300305290295-1.67%67,800--1.67%--
12/18295300290300+3.45%53,800--0.33%--
12/17295300290290-3.33%35,400--3.97%--
12/162953002853000%95,800--1.32%--
12/15310320300300-1.64%68,000--1.32%--
12/143053103003050%30,600-0%--
12/11290305290305+3.39%35,600-0%--
12/10310310290295-1.67%103,600--3.59%--
12/09315315295300-4.76%56,600--2.6%--
12/083103203103150%28,200-+1.94%--
12/07330330315315-1.56%57,400-+1.61%--
12/04325325320320-1.54%22,800-+2.89%--
12/03320325320325+3.17%60,800-+4.17%--
12/02310325305315+3.28%65,000-+0.64%--
12/01290305290305+5.17%34,000--2.87%--
11/30275290275290+5.45%28,000--7.94%--
11/27285285275275-5.17%28,800--13.52%--
11/262852902802900%34,800--9.66%--
11/25285290275290+3.57%31,000--10.49%--
11/24290290275280-3.45%34,800--14.11%--
11/20275295275290+1.75%61,000--11.59%--
11/19300305280285-3.39%70,600--13.9%--
11/18310315295295-4.84%65,000--11.94%--
11/17315320305310-1.59%55,400--8.28%--
11/16320325315315-1.56%31,000--7.35%--
11/13325330315320-1.54%61,800--6.43%--
11/123253353253250%38,000--4.97%--
11/11325330320325+1.56%31,400--4.69%--
11/10320325315320+1.59%26,600--5.88%--
11/093153203103150%56,200--7.62%--
11/06330330315315-4.55%74,200--7.62%--
11/05335335325330-2.94%15,800--3.51%--
11/04330340325340+4.62%28,600--0.87%--
11/02320330320325-2.99%40,000--5.25%--