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
20244/1, 株式分割 1→4
201610/1, 株式併合 10→1
2010
03/312652652632650%90,000238億4427万+3.52%19.350.4
03/30268268263265+0.95%44,400-+3.92%--
03/29263268263263-1.87%62,000-+3.35%--
03/26258268255268+4.9%114,000-+5.73%--
03/25265268253255-3.77%164,000-+1.19%--
03/24275275260265-2.75%121,600-+5.58%--
03/232752752682730%115,200-+9%--
03/19265273263273+2.83%160,400-+9.88%--
03/18260273260265+2.91%292,000-+7.29%--
03/17263263255258-0.96%94,800-+5.1%--
03/162582632582600%93,600-+6.56%--
03/15258260253260+1.96%96,800-+7%--
03/12258260253255-0.97%164,000-+5.37%--
03/11253260253258+3%131,600-+6.4%--
03/10248253248250+2.04%88,400-+3.73%--
03/09250250245245-2%72,400-+2.08%--
03/08250253248250+1.01%58,000-+4.17%--
03/05248250245248+1.02%41,600-+3.56%--
03/04250253245245-2%248,000-+2.51%--
03/03250255248250+2.04%223,600-+5.04%--
03/022432452432450%27,200-+2.94%--
03/01248250243245-1.01%78,800-+2.94%--
02/26240250240248+3.13%99,200-+3.99%--
02/25243245238240-1.03%66,800-+0.84%--
02/24250253243243-3.96%157,600-+1.89%--
02/23248253243253+3.06%187,600-+6.09%--
02/22240245240245+3.16%128,800-+2.94%--
02/19243243238238-2.06%132,000--0.21%--
02/18238245233243+3.19%140,400-+1.89%--
02/17230235230235+2.17%68,000--1.67%--
02/162302302282300%25,200--3.77%--
02/152302332282300%36,800--3.77%--
02/12233235225230-2.13%160,800--4.17%--
02/10235238233235+1.08%83,600--2.08%--
02/092382382332330%65,200--3.13%--
02/08233238233233-1.06%28,400--3.13%--
02/05235238233235-1.05%48,000--2.08%--
02/04238238235238+1.06%33,200--0.63%--
02/03235238235235+1.08%42,800--1.67%--
02/02235238233233-1.06%62,400--2.72%--
02/012352352332350%70,400--2.08%--
01/29238240235235-1.05%42,000--2.08%--
01/28238240235238+1.06%40,000--1.04%--
01/27240240235235-2.08%33,600--2.08%--
01/262402432402400%94,000-0%--
01/25240245238240-1.03%94,800-+0.42%--
01/22248248243243-3%66,800-+1.46%--
01/212482502482500%103,600-+4.6%--
01/202532532482500%134,800-+5.04%--
01/19243250243250+3.09%188,400-+5.49%--
01/18243248240243-1.02%66,400-+2.32%--
01/15250250243245-2%110,800-+3.38%--
01/14248250243250+1.01%126,800-+5.93%--
01/13248250243248+1.02%164,000-+4.87%--
01/12240245240245+3.16%151,600-+4.26%--
01/082352402352380%141,200-+1.06%--
01/07238238233238+1.06%56,000-+1.06%--
01/06235235230235+2.17%68,400-0%--
01/05238238230230-2.13%76,000--1.71%--
01/04233235230235+3.3%56,400-+0.43%--
2009
12/30233233228228-2.15%96,800--2.78%--
12/292352352332330%101,200--0.21%--
12/282352382332330%74,000--0.21%--
12/25240240233233-4.12%171,600--0.21%--
12/242452502382430%426,000-+4.53%--
12/222402452352430%408,400-+4.98%--
12/21243253238243+2.11%562,400-+5.43%--
12/18230238230238+3.26%94,000-+3.71%--
12/17228233228230+1.1%39,600-+0.88%--
12/162282332252280%89,600--0.22%--
12/15235235228228-2.15%45,200--0.66%--
12/14233233230233-1.06%72,400-+1.53%--
12/11235238230235+1.08%180,000-+3.07%--
12/102352382282330%129,200-+1.97%--
12/09243243233233-4.12%220,800-+1.53%--
12/08240245238243+2.11%183,600-+5.9%--
12/072452502352380%200,800-+4.17%--
12/042352402352380%52,400-+3.71%--
12/03235243233238+3.26%92,800-+3.71%--
12/02238238230230-2.13%48,400-+0.44%--
12/012282352282350%90,800-+2.17%--
11/30233235228235+2.17%114,800-+1.73%--
11/27228233225230+1.1%105,200--0.86%--
11/26225230223228+2.25%67,200--2.36%--
11/25223225218223+1.14%52,400--5.32%--
11/24235235220220-3.3%88,400--6.78%--
11/20220228218228+5.81%178,000--4.01%--
11/192152182152150%108,000--9.66%--
11/18220223215215-2.27%65,200--10.04%--
11/17218223215220+2.33%114,400--8.71%--
11/16223223215215-2.27%87,200--11.16%--
11/13228228220220-2.22%64,400--9.47%--
11/12225230225225-1.1%88,400--7.41%--
11/11235235228228-2.15%47,200--6.76%--
11/10233235228233+2.2%67,600--4.71%--
11/09233235228228-1.09%83,200--7.14%--
11/06235238230230-1.08%83,200--6.12%--
11/05238240233233-3.13%83,600--5.87%--
11/04235240230240+4.35%100,400--3.23%--
11/02228235228230-4.17%194,000--7.26%--