株価チャート

2009/07/21～2010/03/31

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 2→1
2010
03/312,1442,1542,1442,154-0.09%1,000222億4005万-0.09%10.340.97
03/302,1562,1562,1562,156-6.18%500-+0.19%--
03/262,3002,3002,2942,298-0.09%2,000-+6.93%--
03/252,3002,3002,2402,300+1.95%2,000-+7.48%--
03/242,2622,3002,2562,256-1.05%2,000-+5.92%--
03/232,3002,3002,2202,280+3.64%6,500-+7.4%--
03/192,1982,2002,1982,200+0.92%3,000-+4.07%--
03/182,2002,2002,1802,180-0.91%1,000-+3.37%--
03/162,2002,2002,2002,200+0.92%5,000-+4.51%--
03/112,1802,1802,1802,1800%500-+3.81%--
03/042,1802,1802,1802,180-0.91%500-+4.06%--
03/022,2002,2002,2002,2000%500-+5.26%--
03/012,2002,2002,2002,200+2.8%500-+5.57%--
02/262,1402,1402,1402,140+2.88%1,000-+3.03%--
02/232,1702,1702,0802,080-1.7%7,000-+0.24%--
02/222,1002,1182,1002,116+0.76%1,500-+1.98%--
02/192,1002,1002,1002,100+0.48%500-+1.25%--
02/182,0902,0902,0902,090-0.1%500-+0.77%--
02/172,0922,0922,0922,092-0.38%500-+0.87%--
02/152,0942,1002,0942,1000%1,500-+1.25%--
02/122,1062,1442,1002,1000%4,500-+1.25%--
02/102,0602,1002,0602,100+1.94%3,000-+1.25%--
02/082,0602,0602,0602,060-0.77%1,000--0.58%--
02/042,0762,0762,0762,076+0.39%500-+0.14%--
02/032,0682,0682,0682,068+0.78%1,000--0.29%--
02/012,0522,0522,0522,052-1.25%500--1.01%--
01/262,0782,0782,0782,078+0.58%1,000-+0.19%--
01/252,0682,0682,0662,066-0.1%5,500--0.43%--
01/222,0702,0702,0682,068+0.19%1,000--0.39%--
01/212,0642,0642,0642,064-0.1%1,000--0.63%--
01/202,0762,0762,0662,066-0.67%1,000--0.58%--
01/182,0802,0802,0802,0800%1,000-+0.14%--
01/152,0802,0802,0802,080+1.36%500-+0.19%--
01/132,0522,0522,0522,052-0.39%500--1.16%--
01/122,0662,0662,0602,060-0.29%1,000--0.82%--
01/082,0662,0662,0662,066+0.88%1,000--0.58%--
01/052,0702,0702,0482,048+0.99%1,000--1.49%--
01/042,0182,0282,0182,028-2.41%1,500--2.55%--
2009
12/282,1182,1182,0782,0780%2,500--0.19%--
12/242,0742,0782,0742,078-0.57%9,000--0.19%--
12/222,1182,1182,0902,090-0.67%6,000-+0.43%--
12/212,1102,1102,0962,104+0.57%5,000-+1.11%--
12/182,1382,1382,0922,092-0.38%4,000-+0.58%--
12/172,0982,1002,0982,100+0.1%4,000-+1.01%--
12/162,0842,1022,0842,098-0.1%2,000-+0.96%--
12/152,0702,1002,0702,100+1.94%6,000-+1.06%--
12/092,0602,0602,0602,060-0.19%500--0.87%--
12/082,0642,0642,0642,064-1.62%500--0.82%--
12/072,1002,1002,0982,098+1.75%4,000-+0.67%--
12/032,0622,0622,0622,0620%500--1.06%--
12/022,0982,0982,0622,062-1.81%1,000--1.15%--
11/262,1002,1002,1002,1000%1,000-+0.57%--
11/242,2062,2062,1002,1000%5,500-+0.53%--
11/202,0882,1022,0882,100+1.35%3,000-+0.53%--
11/192,0722,0722,0722,072+0.78%500--0.77%--
11/122,0562,0562,0562,0560%500--1.63%--
11/112,0602,0602,0562,056-0.68%1,000--1.72%--
11/052,0702,0702,0702,070-0.48%500--1.15%--
10/292,0802,0802,0802,080-0.48%500--0.76%--
10/262,0802,0982,0802,090-0.48%2,500--0.38%--
10/232,0782,1002,0782,100+1.06%5,000-+0.05%--
10/222,0762,0782,0762,078+0.48%2,000--1%--
10/202,0682,0682,0682,068+0.39%1,000--1.66%--
10/152,0602,0602,0602,060-0.58%500--2.23%--
10/142,0722,0722,0722,0720%500--1.8%--
10/132,0622,0722,0622,072-1.05%2,000--1.94%--
10/092,0642,0942,0642,094+1.26%1,500--1.09%--
10/072,0682,0682,0682,068+0.19%500--2.5%--
10/062,0642,0642,0642,064-2.18%500--2.82%--
10/012,0702,1102,0702,110+0.48%1,000--0.61%--
09/282,1262,1262,1002,100-1.32%1,500--1.22%--
09/252,1282,1282,1282,128-0.09%500--0.09%--
09/242,1182,1302,1182,130+0.76%6,000-+0.05%--
09/182,1162,1202,1142,1140%2,000--0.8%--
09/172,1182,1182,1142,1140%2,000--1.03%--
09/162,1142,1162,1142,114-0.19%1,500--1.12%--
09/152,1162,1182,1162,118+1.15%1,500--0.94%--
09/102,0942,0942,0942,094+0.19%500--2.01%--
09/082,0902,0902,0902,090-1.42%1,000--2.15%--
09/072,1122,1202,1102,120+1.15%2,000--0.7%--
09/022,0942,0962,0942,096-0.19%1,000--1.78%--
08/312,1002,1002,1002,100-0.94%500--1.5%--
08/282,1202,1202,1202,120-1.21%500--0.52%--
08/262,1462,1462,1462,146+1.9%1,500-+0.75%--
08/252,1062,1062,1062,106-0.19%1,000--0.99%--
08/242,1782,1782,0982,110-2.68%9,000--0.66%--
08/212,1662,1682,1662,168+0.37%1,500-+2.26%--
08/202,1602,1602,1602,160+0.56%500-+2.18%--
08/172,1482,1482,1482,1480%500-+1.85%--
08/142,1042,1482,1042,148-1.01%7,000-+2.14%--
08/132,1682,1702,1682,170-0.46%1,000-+3.38%--
08/112,1482,1802,1482,180+1.4%2,000-+4.11%--
08/052,1502,1502,1502,150+5.29%500-+3.02%--
07/292,1002,1002,0422,042-6.33%2,000--1.92%--
07/282,1802,1802,1802,180-1.45%500-+4.76%--
07/272,2122,2122,2122,212+5.03%2,000-+6.65%--
07/242,1062,1062,1062,106-3.39%1,000-+1.94%--
07/232,2182,2182,1502,180-1.8%9,000-+5.72%--
07/222,2002,2202,1702,220+2.59%2,500-+8.03%--
07/212,1282,1642,1282,164+2.08%1,000-+5.82%--