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
03/31895905895900-1.1%10,00076億5432万+1.35%14.920.67
03/309109158959100%22,000-+3.17%--
03/29905915895910-3.7%19,600-+3.88%--
03/26935950930945+1.61%18,800-+8.75%--
03/25925935925930-0.53%10,600-+8.01%--
03/24945945925935+0.54%7,200-+9.48%--
03/23935950925930-0.53%15,400-+9.93%--
03/19920945920935+1.63%24,000-+11.44%--
03/18930940920920-0.54%12,400-+10.58%--
03/17930930905925+1.09%21,200-+12.12%--
03/16900935900915+0.55%20,000-+11.72%--
03/15920925895910-1.62%17,600-+12.21%--
03/129159259159250%17,000-+15.19%--
03/11895940895925+3.35%53,000-+16.5%--
03/10865895855895+2.87%31,400-+13.87%--
03/09875880865870-1.14%13,800-+11.83%--
03/08850890850880+2.33%52,800-+13.99%--
03/05850860830860+1.18%24,200-+12.57%--
03/04855860830850-0.58%26,000-+11.99%--
03/03855855840855+0.59%22,400-+13.4%--
03/02865865835850-1.73%32,600-+13.48%--
03/01835870825865+6.79%104,600-+16.26%--
02/26810815790810+1.25%67,000-+9.61%--
02/25750800745800+7.38%57,800-+8.55%--
02/24750750745745-1.32%5,800-+1.5%--
02/23760760750755+0.67%10,800-+2.86%--
02/22745755745750+0.67%13,800-+2.18%--
02/19745750740745-0.67%12,400-+1.36%--
02/187557557407500%9,400-+1.9%--
02/17745750735750+2.04%14,600-+1.76%--
02/16745745735735-1.34%6,000--0.27%--
02/15755760735745-1.97%21,800-+1.09%--
02/12755765750760+0.66%14,200-+3.26%--
02/10775775750755-3.21%39,000-+3%--
02/09710835705780+10.64%202,200-+6.85%--
02/087057157057050%3,000--2.89%--
02/05715715705705-1.4%5,400--2.76%--
02/04730730715715-0.69%5,800--1.24%--
02/03705730705720+2.86%8,400--0.41%--
02/02700705700700-0.71%3,000--2.91%--
02/01710710690705+0.71%8,600--2.08%--
01/29705720700700-2.1%8,600--2.64%--
01/28725725700715-1.38%9,600--0.56%--
01/27725735725725-0.68%8,200-+0.97%--
01/26740750725730-1.35%11,600-+1.81%--
01/25730740730740-0.67%5,400-+3.5%--
01/227507507257450%7,000-+4.49%--
01/21735750715745+0.68%13,000-+4.78%--
01/20745760735740-0.67%9,600-+4.52%--
01/19740750730745+1.36%10,400-+5.52%--
01/18775775735735-5.16%27,800-+4.55%--
01/15780790765775-1.9%19,400-+10.56%--
01/14770805765790+2.6%151,600-+13.34%--
01/13745770740770+3.36%36,000-+11.11%--
01/12715745715745+2.05%32,000-+8.13%--
01/08730735720730+2.1%20,000-+6.57%--
01/07690720680715+3.62%28,000-+4.84%--
01/06690690680690+1.47%3,000-+1.62%--
01/056956956806800%9,800-+0.59%--
01/04675685675680+0.74%2,400-+0.89%--
2009
12/30690690670675-1.46%6,800-+0.3%--
12/296856956806850%5,400-+2.09%--
12/28680690670685+0.74%14,800-+2.39%--
12/256806806656800%16,200-+1.95%--
12/246806856656800%11,400-+2.26%--
12/22685685680680-1.45%5,800-+2.56%--
12/21680690680690-0.72%9,400-+4.07%--
12/18685700685695+0.72%6,000-+4.83%--
12/17690695685690-0.72%4,200-+3.92%--
12/16695695685695+0.72%4,600-+4.35%--
12/15695695685690+0.73%6,600-+3.45%--
12/146756956756850%8,200-+2.39%--
12/11685685675685+1.48%12,800-+2.09%--
12/10710710675675-1.46%11,200-+0.3%--
12/09680690680685+0.74%8,000-+1.18%--
12/086757006756800%11,400-0%--
12/07695695675680+1.49%7,800--0.44%--
12/046706956656700%24,600--2.47%--
12/03650670650670+3.08%14,800--2.9%--
12/02650660645650-1.52%8,400--6.2%--
12/01640660630660+2.33%10,000--5.31%--
11/30620645620645+5.74%6,800--7.73%--
11/27635645610610-4.69%10,600--12.98%--
11/26655655635640-1.54%7,800--9.09%--
11/25640650625650+4%15,400--7.93%--
11/24630630625625+0.81%8,200--11.72%--
11/20610625610620-3.13%15,000--12.8%--
11/19630645625640+1.59%10,200--10.36%--
11/18660660630630-1.56%12,600--12.13%--
11/17665675640640-4.48%16,200--11.23%--
11/16685690660670-4.29%20,000--7.46%--
11/13730730680700-2.78%12,800--3.31%--
11/12730740720720-1.37%9,800--0.41%--
11/11730745730730-0.68%3,600-+1.25%--
11/10740755715735-0.68%10,000-+2.08%--
11/09735755725740+2.78%13,200-+3.21%--
11/06760760720720-4%13,800-+0.84%--
11/05760775745750-1.32%13,000-+5.19%--
11/047607607507600%16,800-+6.89%--
11/02740770735760-0.65%34,600-+7.34%--