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 5→1
2010
03/312,2652,2752,2602,265+0.44%93,000785億2256万+0.62%15.380.73
03/302,2502,2602,2402,2550%100,400-+0.22%--
03/292,2552,2602,2452,255-1.96%117,600-+0.18%--
03/262,2852,3002,2602,300+1.1%192,200-+2.18%--
03/252,2902,2952,2652,275-0.66%98,200-+1.11%--
03/242,2902,2952,2802,290+0.44%64,600-+1.82%--
03/232,2902,3002,2752,280-0.44%102,400-+1.47%--
03/192,2752,3002,2702,290+1.1%118,600-+2%--
03/182,2752,2752,2602,265-0.22%77,200-+0.94%--
03/172,2752,2752,2552,270+0.44%60,000-+1.16%--
03/162,2652,2702,2552,260-0.22%110,600-+0.67%--
03/152,2652,2702,2552,265+0.44%79,200-+0.76%--
03/122,2552,2702,2402,255-0.44%141,200-+0.13%--
03/112,2402,2652,2352,265+1.57%107,000-+0.31%--
03/102,2252,2352,2152,230+0.68%153,600--1.55%--
03/092,2202,2252,2102,215-0.23%166,200--2.51%--
03/082,2352,2352,2152,2200%113,400--2.63%--
03/052,2202,2202,2052,220+0.23%157,600--2.97%--
03/042,2252,2302,2152,215-0.67%71,400--3.53%--
03/032,2302,2352,2202,2300%62,000--3.21%--
03/022,2202,2302,2152,230+0.45%65,000--3.59%--
03/012,2302,2402,2202,220-0.45%63,800--4.43%--
02/262,2252,2302,2152,230-0.45%59,200--4.41%--
02/252,2402,2402,2202,240+0.67%83,000--4.48%--
02/242,2352,2352,2152,225-1.55%99,400--5.52%--
02/232,2752,2802,2502,260-0.66%57,600--4.48%--
02/222,2752,2852,2652,275+0.89%75,800--4.21%--
02/192,2652,2702,2502,255-0.44%90,600--5.45%--
02/182,2602,2702,2452,265+0.44%88,600--5.43%--
02/172,2552,2602,2402,255+0.67%65,800--6.08%--
02/162,2402,2552,2402,2400%43,600--6.98%--
02/152,2652,2652,2302,240-0.67%58,800--7.25%--
02/122,2652,2652,2302,255-0.44%138,400--6.9%--
02/102,2702,2902,2452,265-1.52%181,600--6.67%--
02/092,3402,3402,3002,300-0.86%136,400--5.39%--
02/082,4002,4052,3152,320-2.73%261,400--4.68%--
02/052,3852,4002,3752,385-0.42%70,800--2.05%--
02/042,4302,4452,3752,395-1.84%139,200--1.6%--
02/032,4252,4552,4252,440+1.24%79,800-+0.29%--
02/022,3952,4202,3802,410-0.21%49,200--0.78%--
02/012,3802,4302,3702,4150%59,400--0.49%--
01/292,4252,4602,4002,415-0.21%95,000--0.37%--
01/282,4002,4352,3902,420+0.21%68,800-0%--
01/272,4252,4402,4102,415-1.23%65,000--0.04%--
01/262,4502,4652,4352,445-1.41%76,400-+1.58%--
01/252,4502,4952,4302,4800%73,400-+3.38%--
01/222,5002,5002,4552,480-1.59%75,400-+3.81%--
01/212,4952,5202,4852,520+0.8%95,200-+5.97%--
01/202,4902,5102,4852,500+0.4%111,400-+5.62%--
01/192,4652,4952,4652,490-0.2%43,000-+5.82%--
01/182,5002,5102,4802,495-1.58%57,400-+6.53%--
01/152,5002,5352,4752,535+1.4%129,800-+8.75%--
01/142,4252,5002,4152,500+3.52%226,200-+7.76%--
01/132,4002,4202,3902,415-0.41%64,600-+4.5%--
01/122,4202,4302,4152,425+0.83%57,600-+5.16%--
01/082,4052,4252,4002,405-0.41%67,000-+4.52%--
01/072,3952,4152,3802,415+1.05%86,400-+5.14%--
01/062,3502,4052,3452,390+0.84%62,800-+4.37%--
01/052,3752,3852,3452,370-0.21%80,400-+3.77%--
01/042,3202,3752,3202,375+1.5%79,400-+4.17%--
2009
12/302,3552,3652,3352,340-0.64%49,000-+2.86%--
12/292,3552,3652,3402,355-0.63%60,200-+3.61%--
12/282,3452,3802,3302,370+0.64%61,200-+4.31%--
12/252,3652,3652,3402,355+0.21%59,600-+3.74%--
12/242,3152,3502,3152,350+0.86%136,800-+3.48%--
12/222,3502,3702,3252,3300%151,600-+2.6%--
12/212,3102,3402,3002,330+0.87%126,200-+2.46%--
12/182,2552,3202,2452,310+4.76%274,200-+1.45%--
12/172,2252,2402,2052,205-1.34%112,600--3.33%--
12/162,2452,2652,2352,2350%61,800--2.32%--
12/152,2152,2502,2052,235+1.13%109,600--2.57%--
12/142,2302,2302,2002,210-0.9%93,600--3.83%--
12/112,1702,2452,1652,230+3%176,400--3.25%--
12/102,2052,2052,1552,165-1.59%138,800--6.28%--
12/092,2102,2252,1952,200-1.35%141,000--5.13%--
12/082,2352,2402,2102,230-0.67%184,600--4.17%--
12/072,2852,3102,2402,245-1.54%155,800--3.81%--
12/042,3002,3052,2602,280-1.08%136,800--2.61%--
12/032,3102,3152,2802,305+0.88%84,600--1.75%--
12/022,3102,3152,2752,285-0.65%62,600--2.64%--
12/012,2552,3102,2552,300+1.77%91,200--2.13%--
11/302,2302,2702,2252,260+1.35%57,800--3.87%--
11/272,2252,2702,2202,230-1.33%51,000--5.27%--
11/262,2452,2652,2302,260+0.44%64,600--4.16%--
11/252,3002,3102,2302,250-1.75%147,800--4.74%--
11/242,3152,3402,2902,290-2.14%85,600--3.21%--
11/202,3352,3402,3152,340+0.65%66,600--1.18%--
11/192,3752,3752,3152,325-1.9%75,800--1.86%--
11/182,3652,3902,3252,370+0.64%162,400-+0.08%--
11/172,4052,4152,3402,355-2.28%166,600--0.46%--
11/162,4052,4202,3802,410+0.42%94,400-+1.9%--
11/132,3952,4102,3702,400-0.83%84,600-+1.52%--
11/122,4102,4202,3852,420+2.11%162,000-+2.37%--
11/112,3902,4102,3652,370-0.21%70,200-+0.34%--
11/102,3752,3952,3652,375+1.06%73,600-+0.42%--
11/092,3802,3902,3502,350-0.84%62,200--0.72%--
11/062,3802,3952,3552,370+0.64%106,400--0.04%--
11/052,4002,4002,3302,355-1.46%75,200--0.8%--
11/042,4302,4402,3902,390-1.24%97,000-+0.55%--
11/022,3752,4202,3652,420+1.26%76,800-+1.77%--