株価チャート

2009/10/27～2010/03/31

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
03/31410445410420+5%29,80012億9890万+6.33%11.60.78
03/304004004004000%600-+1.52%--
03/294054054004000%600-+1.52%--
03/264004003954000%2,800-+1.78%--
03/254104104004000%3,000-+1.78%--
03/244004053954000%3,800-+2.04%--
03/23395400390400+1.27%2,000-+2.3%--
03/19390395380395+1.28%5,600-+1.02%--
03/18395395390390-1.27%1,200--0.26%--
03/174004003953950%2,600-+1.02%--
03/163954003953950%4,200-+1.02%--
03/153954003953950%2,800-+1.02%--
03/12390410390395+2.6%11,800-+1.8%--
03/11385385385385-1.28%1,200-0%--
03/103903953853900%3,400-+1.83%--
03/093953953903900%1,000-+2.36%--
03/08400400390390-1.27%800-+2.9%--
03/05385405385395+2.6%19,000-+4.22%--
03/04380385380385+1.32%1,600-+2.39%--
03/03390390380380-3.8%1,400-+1.88%--
03/023954003953950%6,800-+6.47%--
03/01380395375395+2.6%4,400-+7.34%--
02/26400400385385-3.75%3,600-+5.48%--
02/254054053954000%4,400-+10.19%--
02/24400400390400-1.23%4,400-+11.11%--
02/23385405380405+5.19%10,800-+13.13%--
02/22385395385385-1.28%3,200-+8.45%--
02/19375415375390+2.63%23,200-+10.48%--
02/18390390370380-1.3%6,600-+8.57%--
02/17375385375385+2.67%1,400-+10.63%--
02/16385385375375-3.85%8,000-+8.38%--
02/15405405370390-1.27%14,800-+13.37%--
02/123954103853950%21,600-+15.84%--
02/10450450385395-3.66%46,000-+16.52%--
02/09370510365410+7.89%339,200-+22.02%--
02/08335445335380+20.63%235,200-+14.46%--
02/05330330310315-7.35%17,000--4.55%--
02/04340375325340+1.49%56,200-+3.03%--
02/03330335325335+1.52%7,200-+1.82%--
02/023253403253300%8,400-+0.61%--
02/01365365330330-16.46%26,000-+0.92%--
01/29330470330395+21.54%131,000-+20.8%--
01/28300325300325+4.84%2,000-+0.31%--
01/27315315310310-3.13%1,000--4.32%--
01/26325325320320-3.03%1,600--1.54%--
01/253353353303300%1,200-+1.54%--
01/22330330330330+1.54%400-+1.54%--
01/21330330325325-1.52%3,000-0%--
01/20335335325330-2.94%2,800-+1.23%--
01/19335340335340+3.03%400-+4.29%--
01/183303403303300%4,200-+1.23%--
01/15320340320330+3.13%5,800-+0.92%--
01/14320320315320-3.03%5,200--2.44%--
01/133303303303300%1,800-+0.3%--
01/123353353303300%2,400-0%--
01/083303303253300%1,000-0%--
01/073303303303300%1,000-0%--
01/063303453253300%3,000-+0.3%--
01/05315330315330+4.76%3,600-+0.61%--
01/04315315315315+1.61%200--4.26%--
2009
12/30300315300310-1.59%1,600--5.78%--
12/293103303103150%2,800--4.26%--
12/283203203153150%600--3.96%--
12/25320320315315-1.56%1,600--3.96%--
12/24320320320320-3.03%600--3.03%--
12/22315330315330+3.13%600--0.3%--
12/213153253153200%1,400--3.61%--
12/18320320315320-1.54%1,200--4.48%--
12/17320325320325-1.52%800--3.27%--
12/16320355320330+3.13%9,000--2.08%--
12/15320320305320-4.48%1,400--5.04%--
12/14335335335335-2.9%600--1.18%--
12/11340350340345+1.47%2,200-+1.17%--
12/103403403403400%1,000--1.16%--
12/09345345340340-1.45%600--1.73%--
12/08340360340345-2.82%1,000--1.43%--
12/07345355345355+2.9%2,400-+0.57%--
12/04345345340345-6.76%2,400--3.09%--
12/03320370320370+15.63%4,000-+3.06%--
12/02320320320320-3.03%400--11.36%--
11/30330330330330+6.45%800--9.34%--
11/273103103053100%2,800--15.76%--
11/26305310305310-10.14%1,400--16.67%--
11/25345345345345+11.29%1,200--8.24%--
11/24310315310310+1.64%600--17.99%--
11/202853302853050%2,200--19.74%--
11/19310310285305-1.61%3,400--20.57%--
11/18320320305310-13.89%2,400--19.69%--
11/17350360350360+4.35%1,200--7.22%--
11/16330350300345-2.82%7,200--11.08%--
11/13350355350355-10.13%1,000--8.74%--
11/12390395390395+14.49%2,600-+1.28%--
11/113453453453450%1,200--11.54%--
11/10345345345345+4.55%200--11.99%--
11/06370370265330-13.16%3,800--16.46%--
11/04390390380380-3.8%400--4.52%--
10/30400400395395-1.25%600--1.5%--
10/29405405400400-1.23%1,600--0.99%--
10/28410410400405-5.81%600--0.49%--
10/27425430425430+1.18%1,200-+4.88%--