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
03/31495500490495-1%61,800222億1490万+0.41%7.90.92
03/30495500490500+2.04%65,400-+1.42%--
03/29495495485490-2.97%107,200--0.41%--
03/26500505495505+1%142,400-+2.85%--
03/25505505500500-0.99%95,200-+2.04%--
03/245105155005050%144,000-+3.27%--
03/235055155055050%68,800-+3.7%--
03/19500510500505+1%109,000-+3.91%--
03/185005105005000%99,600-+3.09%--
03/175005054955000%77,000-+3.31%--
03/16500505500500-0.99%92,400-+3.73%--
03/15500510495505+1%145,000-+4.99%--
03/12495500495500+1.01%96,000-+4.17%--
03/115005054954950%143,000-+3.34%--
03/10490500485495+2.06%156,400-+3.56%--
03/09490490485485-1.02%18,200-+1.89%--
03/08490495485490+1.03%66,000-+2.94%--
03/05485490480485+1.04%55,000-+2.11%--
03/04485490480480-2.04%27,600-+1.27%--
03/03480490480490+1.03%53,000-+3.38%--
03/02490490480485-1.02%103,400-+2.54%--
03/01485495485490+2.08%162,800-+3.59%--
02/26475480470480+1.05%68,000-+1.48%--
02/254754804704750%49,200-+0.42%--
02/244704804704750%57,200-+0.42%--
02/234754804704750%29,800-+0.42%--
02/22475480470475+1.06%67,600-+0.21%--
02/19475475470470-1.05%16,400--0.84%--
02/184754804704750%37,400-0%--
02/17475475470475+1.06%35,600--0.21%--
02/16475475470470-1.05%25,600--1.26%--
02/154754754704750%32,600--0.42%--
02/12465475465475+1.06%47,000--0.42%--
02/104754754654700%23,800--1.47%--
02/094704754654700%30,600--1.47%--
02/08470480470470+1.08%91,400--1.47%--
02/05465470465465-2.11%100,400--2.52%--
02/04475475465475+1.06%130,200--0.42%--
02/03470475470470+1.08%20,400--1.47%--
02/024704704654650%28,200--2.52%--
02/01475475465465-1.06%35,800--2.52%--
01/29470475470470-1.05%18,200--1.47%--
01/28470475470475+1.06%30,800--0.21%--
01/27470475470470-1.05%32,000--1.05%--
01/264804804754750%60,200-+0.21%--
01/25480480475475-1.04%38,600-+0.21%--
01/22480485475480-1.03%59,800-+1.48%--
01/21480485480485+1.04%31,000-+2.75%--
01/20485490480480-1.03%54,800-+1.69%--
01/194904904804850%62,800-+2.97%--
01/184854954854850%63,400-+2.97%--
01/15500500485485-3%158,600-+3.19%--
01/14485500480500+4.17%129,000-+6.38%--
01/13490490480480-3.03%112,200-+2.35%--
01/12480500480495+3.13%177,600-+5.54%--
01/084754854754800%162,200-+2.56%--
01/07470480465480+1.05%126,800-+2.56%--
01/06470475465475+1.06%55,400-+1.71%--
01/054754804654700%67,600-+0.86%--
01/04470475470470-1.05%26,000-+1.08%--
2009
12/30475480470475+1.06%48,600-+2.37%--
12/294704804704700%27,200-+1.29%--
12/28470480465470+1.08%125,200-+1.51%--
12/254604654554650%78,600-+0.43%--
12/24460465455465+2.2%91,000-+0.43%--
12/22455460450455+1.11%62,000--1.73%--
12/214554604504500%50,200--3.02%--
12/18450455450450-1.1%31,200--3.43%--
12/17455460455455-2.15%40,800--2.78%--
12/16465465455465+1.09%34,200--1.27%--
12/154504604454600%138,600--2.75%--
12/14470470450460-2.13%158,200--3.16%--
12/11460470460470+2.17%75,600--1.47%--
12/10475475460460-3.16%69,600--3.97%--
12/09475475465475-1.04%63,800--1.45%--
12/08475485475480+1.05%126,600--0.62%--
12/074854854754750%79,800--2.06%--
12/04485485475475-1.04%91,400--2.46%--
12/034754854704800%126,200--1.84%--
12/02475480465480+1.05%64,400--2.04%--
12/01450475450475+4.4%166,000--3.46%--
11/30445455445455+3.41%60,200--7.89%--
11/27440445435440-2.22%94,800--11.29%--
11/26455455450450-1.1%66,400--10%--
11/25460465455455-1.09%61,600--9.54%--
11/244654654604600%40,000--8.91%--
11/204554654504600%132,200--9.27%--
11/194554604504600%66,400--9.8%--
11/18470475450460-2.13%142,800--10.16%--
11/17495495465470-4.08%156,400--8.56%--
11/164904954904900%69,800--5.04%--
11/13510510490490-3.92%182,600--5.22%--
11/125105155105100%70,800--1.54%--
11/11515520510510-0.97%26,400--1.73%--
11/105155205155150%29,000--0.77%--
11/09515520510515-0.96%66,600--0.77%--
11/065205255155200%101,400-0%--
11/055155205155200%84,200--0.19%--
11/045205205105200%115,000--0.19%--
11/02520520510520-0.95%166,400--0.19%--