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
20215/1, 株式併合 10→1
202010/22, 株式併合 1.05→1
20208/12, 株式分割 1→1.36
201310/1, 株式分割 1→100
2010
03/311,6371,6941,6371,680+0.74%6,105156億5544万+1.54%194.821.41
03/301,6591,6781,6581,668+0.32%8,995-+0.79%--
03/291,7091,7201,6301,663-2.71%12,131-+0.4%--
03/261,8171,9051,7091,709-5.94%41,332-+3.14%--
03/251,8631,8751,8061,817-1.88%15,929-+9.66%--
03/241,8361,9101,7611,852+2.56%38,260-+12.09%--
03/231,7671,8501,7281,805+1.78%39,193-+9.69%--
03/191,6991,8361,6821,774+3.09%57,092-+8.09%--
03/181,6131,7821,6131,721+6.85%52,284-+4.98%--
03/171,5411,6121,5291,610+4.09%12,637--1.69%--
03/161,5391,5511,5361,547+0.25%7,323--5.79%--
03/151,5431,5591,5251,543-0.05%5,599--6.36%--
03/121,5281,5641,5281,544+1.06%6,532--6.77%--
03/111,5511,5651,5111,528+1.8%8,282--8.19%--
03/101,5511,5551,4741,501-2.99%10,174--10.35%--
03/091,6051,6051,5421,547-4.07%9,021--8.14%--
03/081,5941,6191,5861,613+0.14%4,770--4.64%--
03/051,6201,6201,5841,610-1.56%4,977--5.06%--
03/041,5961,6371,5891,636-0.38%5,353--3.9%--
03/031,5951,6551,5951,642-0.79%5,949--3.87%--
03/021,6241,6591,6201,655-0.69%6,105--3.44%--
03/011,6511,6811,6511,667-0.69%2,488--3.28%--
02/261,6801,6821,6551,678-0.18%7,621--3.05%--
02/251,6971,6971,6591,681-0.27%3,383--3.32%--
02/241,6551,6881,6461,686-0.23%4,847--3.44%--
02/231,6901,6961,6591,690-0.32%2,501--3.67%--
02/221,6501,6981,6501,695+0.41%5,068--3.8%--
02/191,6641,6901,6461,688-0.09%4,368--4.84%--
02/181,7051,7051,6271,690-0.9%7,128--5.5%--
02/171,6901,7341,6781,705+0.91%5,444--5.38%--
02/161,6741,6971,6511,690+0.09%4,912--6.39%--
02/151,6821,6971,5821,688-1.57%8,852--6.63%--
02/121,7011,7191,6701,715+0.23%3,551--5.29%--
02/101,7211,7351,6751,711+0.36%6,130--5.61%--
02/091,6751,7411,6751,705+0.91%9,060--6.1%--
02/081,7441,7441,6901,690-3.01%5,845--7.06%--
02/051,6781,7461,6781,742-0.96%5,158--4.38%--
02/041,7551,7751,7371,759-0.35%4,886--3.56%--
02/031,7521,7751,7441,765+1.15%2,398--3.22%--
02/021,7211,7851,7211,745+0.58%8,904--4.42%--
02/011,6971,7351,6631,735+0.58%9,759--5.13%--
01/291,7881,7881,7241,725-2.7%12,131--6.19%--
01/281,7751,7821,7591,773-0.09%5,107--3.85%--
01/271,7901,7971,7751,775-0.86%7,673--3.97%--
01/261,8671,8831,7711,790-4.88%11,781--3.5%--
01/251,8691,8941,8251,882+0.66%4,744-+0.96%--
01/221,8721,9061,8131,869-0.08%9,565-+0.03%--
01/211,8671,8711,8521,871+0.17%3,966--0.37%--
01/201,8751,9671,8541,868-0.37%4,459--0.8%--
01/191,8901,9251,8361,875-1.62%12,546--0.75%--
01/181,9791,9791,8791,906-3.7%10,757-+0.46%--
01/152,0752,0751,9521,979-3.57%14,633-+3.67%--
01/142,0912,1602,0062,052+0.91%57,818-+6.84%--
01/131,8442,0401,7982,034+14.21%37,133-+5.82%--
01/121,7681,7881,7611,781+0.3%5,716--7.11%--
01/081,7551,7841,7411,775+1.01%7,880--7.63%--
01/071,7741,7901,7491,758-0.22%4,575--8.79%--
01/061,7811,8051,7601,761-1.08%6,234--8.78%--
01/051,7981,8191,7651,781+0.79%6,688--7.69%--
01/041,7751,8091,7651,767-0.52%6,079--8.45%--
2009
12/301,7751,8121,7631,776-1.12%6,856--8.07%--
12/291,7781,8541,7781,796+1.62%9,345--7.08%--
12/281,7751,8361,7591,768-2.26%10,317--8.98%--
12/251,7591,8901,7371,809-0.68%18,145--7.02%--
12/241,9291,9671,7781,821-8.74%50,197--6.43%--
12/221,9312,0451,8851,995+8.52%67,526-+2.01%--
12/211,8371,8901,6511,839-2.34%141,986--6.72%--
12/181,9041,9061,8391,883-2.79%26,155--5.35%--
12/172,0062,0751,9171,937-4.56%20,348--3.7%--
12/162,0522,0821,9762,029+1.08%8,386-+0.01%--
12/152,1142,1142,0062,008-4.16%7,686--2.21%--
12/141,9602,1761,9602,095+6.05%19,376-+0.28%--
12/111,9982,0751,9391,975-2.29%6,027--7.09%--
12/102,0292,0681,9212,021-2.6%29,291--6.46%--
12/092,1612,2072,0522,075-6.63%20,063--4.88%--
12/082,2912,3462,2142,223-2.01%30,924-+1.41%--
12/072,0752,2922,0682,268+9.29%55,822-+3.77%--
12/041,9072,1391,9062,075+8.82%48,888--4.66%--
12/031,9061,9441,8981,907+0.37%11,898--11.98%--
12/021,8901,9471,8611,900-0.69%13,868--12.35%--
12/011,8221,9481,8021,913+2.95%21,035--11.82%--
11/301,7211,9291,7211,859+9.15%19,013--14.35%--
11/271,7511,7981,6981,703-5.28%13,052--21.53%--
11/261,8521,8831,7361,798-1.69%12,987--17.35%--
11/251,8171,8591,6591,829+1.94%19,610--16%--
11/241,8631,8831,7941,794-11.43%33,504--17.56%--
11/201,7752,0291,7752,025+9.97%25,131--6.84%--
11/191,8361,9831,6301,842+0.29%78,854--14.89%--
11/181,9522,0061,8361,836-11.19%58,868--14.95%--
11/172,3692,4072,0682,068-12.99%79,748--4%--
11/162,2222,5082,0682,376+3.49%82,366-+11.1%--
11/132,3222,4002,2842,296-4.92%33,076-+8.72%--
11/122,3262,4232,2142,415+0.64%78,167-+15.55%--
11/112,4692,5852,3072,400-8.26%183,447-+16.31%--
11/102,9633,0092,6162,616-10.55%94,536-+28.53%--
11/092,9162,9782,8242,924-2.7%112,746-+46.14%--
11/062,9323,2712,8623,005+5.27%280,472-+53.72%--
11/052,8552,8552,8552,855+12.12%11,717-+49.86%--
11/042,5462,5462,5462,546+10.04%12,598-+36.82%--
11/022,3142,3142,3142,314+11.12%5,275-+26.44%--