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 10→1
2010
03/31920920910910-2.15%3,60018億8251万-2.15%4.750.87
03/30930930900930+1.09%2,700-+0.32%--
03/29940940880920-2.13%13,700--0.43%--
03/269509509409400%3,200-+1.95%--
03/25960960940940-1.05%3,000-+2.17%--
03/24950950940950-1.04%3,700-+3.6%--
03/23960960940960+2.13%5,200-+5.15%--
03/19940970940940+1.08%6,200-+2.84%--
03/18940950930930-3.13%11,500-+1.97%--
03/17950960950960+1.05%8,000-+5.73%--
03/16970970950950-3.06%8,800-+5.32%--
03/15930980930980+6.52%33,900-+9.38%--
03/129309409209200%6,600-+3.6%--
03/119309309109200%4,700-+4.19%--
03/109209309209200%2,000-+4.78%--
03/09940940920920-2.13%6,300-+5.5%--
03/08920940910940+2.17%9,200-+8.42%--
03/059209209209200%2,000-+6.73%--
03/04940940910920-1.08%6,300-+7.35%--
03/03940940920930-1.06%8,300-+9.15%--
03/029409609209400%46,800-+10.98%--
03/01930950920940+1.08%28,700-+11.64%--
02/26870930870930+8.14%33,500-+11.11%--
02/25870880860860-1.15%3,400-+3.24%--
02/24850870850870+2.35%3,100-+4.69%--
02/23860860850850-1.16%1,700-+2.53%--
02/228708708508600%11,200-+3.86%--
02/19910910860860-4.44%9,800-+4.12%--
02/18860900850900+5.88%15,800-+9.09%--
02/17860880850850-1.16%14,900-+3.66%--
02/16940940860860-13.13%76,800-+5.13%--
02/158901,140890990+12.5%270,100-+21.47%--
02/12830880830880+7.32%21,300-+9.18%--
02/108208208008200%1,400-+2.24%--
02/09790820790820+3.8%2,800-+2.5%--
02/08780790780790+1.28%1,800--1%--
02/05770780770780-2.5%3,500--2.13%--
02/04800800790800+1.27%500-+0.5%--
02/038008007907900%1,600--0.5%--
02/027908007907900%800--0.25%--
02/01810810790790-1.25%1,700--0.13%--
01/298008007908000%3,000-+1.39%--
01/288008007908000%1,200-+1.65%--
01/278008008008000%400-+1.91%--
01/26800820800800-2.44%1,200-+2.17%--
01/257908207908200%2,800-+4.99%--
01/228108208108200%1,200-+5.4%--
01/21810820800820+1.23%2,000-+5.81%--
01/20820830810810-1.22%2,500-+4.92%--
01/198208408208200%3,200-+6.63%--
01/18830830810820-1.2%1,300-+7.05%--
01/15830830800830+1.22%4,900-+8.64%--
01/14780820780820+3.8%4,700-+7.61%--
01/137807907807900%3,100-+3.95%--
01/12780790770790+1.28%2,800-+3.95%--
01/08770780770780+1.3%1,100-+2.77%--
01/07780780770770-1.28%1,600-+1.58%--
01/06770780770780+1.3%2,900-+3.17%--
01/05770780770770+1.32%1,300-+2.12%--
01/04770770760760-1.3%1,000-+0.93%--
2009
12/30780780750770+1.32%2,300-+2.39%--
12/29770780760760+1.33%3,900-+1.33%--
12/287407507407500%1,300-+0.13%--
12/257607607507500%1,100-+0.27%--
12/24740750740750+1.35%2,100-+0.4%--
12/22750750740740-1.33%1,500--0.8%--
12/217507507507500%800-+0.27%--
12/187307507307500%1,200-+0.13%--
12/17730750730750-1.32%2,200--0.13%--
12/16740760740760+1.33%1,600-+0.93%--
12/15730750730750+1.35%1,400--0.66%--
12/147307407107400%6,400--2.12%--
12/117407507407400%2,400--2.37%--
12/10740750740740-1.33%1,200--2.5%--
12/09740750740750-2.6%1,300--1.57%--
12/087707707707700%200-+0.79%--
12/077707707707700%400-+0.39%--
12/04770770760770-1.28%1,700-+0.13%--
12/03770780770780+1.3%1,500-+1.04%--
12/02750770750770+2.67%800--0.52%--
12/01740750740750+2.74%800--3.6%--
11/307207307207300%1,100--6.53%--
11/27730730690730-1.35%2,700--6.53%--
11/26740740740740+1.37%400--5.25%--
11/25730730730730-1.35%200--6.41%--
11/24750750740740+1.37%1,100--5.13%--
11/20720730720730+2.82%400--6.41%--
11/19730730700710-2.74%1,000--8.97%--
11/18710730710730-1.35%2,600--6.65%--
11/17760760740740-3.9%1,200--5.49%--
11/16780780760770-2.53%1,600--1.79%--
11/137807907707900%1,900-+1.02%--
11/12790790790790-1.25%1,500-+1.54%--
11/11800800790800-1.23%2,200-+3.23%--
11/10810810810810+2.53%100-+5.06%--
11/09780790780790+1.28%1,400-+2.86%--
11/06790790780780+1.3%800-+1.69%--
11/05800800760770-4.94%5,800-+0.52%--
11/048008108008100%900-+6.02%--
11/02830830810810-2.41%900-+6.3%--