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 2→1
2010
03/312,3422,3562,3262,3360%126,5001674億6550万+3.78%67.660.97
03/302,2982,3382,2922,336+1.65%151,000-+4.19%--
03/292,3122,3122,2782,298-2.3%131,500-+2.91%--
03/262,3082,3522,3042,352+1.38%111,500-+5.8%--
03/252,3502,3502,3062,320-0.17%136,500-+4.84%--
03/242,3002,3382,2942,324+1.22%147,000-+5.49%--
03/232,2482,3082,2482,296-0.52%115,000-+4.79%--
03/192,2902,3142,2862,308+2.12%77,500-+5.87%--
03/182,2602,2742,2442,260-1.05%67,000-+4.2%--
03/172,2602,2882,2602,284+0.62%97,000-+5.79%--
03/162,2602,2882,2502,270-1.05%59,000-+5.68%--
03/152,2882,2962,2802,294+0.97%85,500-+7.2%--
03/122,2882,2922,2402,272+1.61%143,500-+6.67%--
03/112,2342,2362,2182,236+0.81%39,000-+5.37%--
03/102,2302,2342,2182,218+0.36%59,000-+4.87%--
03/092,2202,2262,2062,210-0.45%44,000-+4.79%--
03/082,2202,2242,1982,220+2.21%136,000-+5.71%--
03/052,2202,2442,1682,172-2.25%173,000-+3.63%--
03/042,2182,2402,2082,222-1.24%172,000-+6.16%--
03/032,1822,2502,1822,250+3.12%139,500-+7.81%--
03/022,1742,1882,1622,182-0.37%91,500-+4.85%--
03/012,1782,2122,1782,190+0.64%132,000-+5.34%--
02/262,1302,1822,1302,176+2.64%133,500-+4.72%--
02/252,1342,1342,1062,120-0.66%113,000-+2.02%--
02/242,1122,1442,1022,134+1.23%152,000-+2.55%--
02/232,1202,1282,0942,108-0.47%86,000-+1.2%--
02/222,0982,1242,0882,118+3.42%114,500-+1.53%--
02/192,0742,0902,0442,048-2.01%101,500--1.96%--
02/182,0562,0902,0402,090+0.29%94,500--0.29%--
02/172,0402,0842,0282,084+3.37%140,500--0.76%--
02/162,0122,0302,0102,016+0.4%51,000--4.18%--
02/152,0382,0382,0042,008-1.47%66,000--4.79%--
02/122,0142,0382,0082,038+1.19%68,500--3.55%--
02/102,0322,0322,0122,014-0.3%47,000--4.78%--
02/092,0422,0422,0102,020-1.66%59,500--4.63%--
02/082,0582,0622,0282,054-0.1%98,500--3.07%--
02/052,0722,0782,0202,056-0.68%86,500--2.88%--
02/042,0622,0782,0502,070+0.39%85,000--2.22%--
02/032,0542,1002,0522,062+0.49%97,000--2.55%--
02/021,9982,0521,9922,052+2.81%150,000--3.02%--
02/012,0022,0081,9781,996-5.94%145,500--5.72%--
01/292,0562,1242,0022,122+1.73%216,500-+0.14%--
01/282,0782,0942,0722,086+0.48%57,500--1.37%--
01/272,0842,1082,0762,076-1.24%96,000--1.75%--
01/262,1382,1402,1022,102-1.68%59,500--0.43%--
01/252,1722,1742,1302,138-1.2%93,000-+1.42%--
01/222,1682,1782,1342,164-0.92%83,000-+2.95%--
01/212,1682,1942,1342,1840%96,500-+4.25%--
01/202,2022,2062,1742,184+0.09%66,500-+4.6%--
01/192,1762,1902,1502,182+0.09%89,500-+4.9%--
01/182,2082,2122,1682,180-1.27%84,000-+5.16%--
01/152,2242,2242,1902,208+0.18%73,000-+6.82%--
01/142,2122,2402,1802,204+0.46%119,000-+6.99%--
01/132,1902,2322,1862,194+0.27%107,500-+6.87%--
01/122,1542,1942,1522,188+1.58%114,500-+6.89%--
01/082,1202,1582,1202,154+2.67%110,500-+5.59%--
01/072,1102,1162,0962,098+0.29%50,500-+3.05%--
01/062,0782,1122,0782,092+0.67%86,500-+3%--
01/052,0802,0982,0702,078+1.86%122,000-+2.67%--
01/042,0322,0582,0322,040+0.99%63,500-+1.19%--
2009
12/302,0462,0482,0142,020-1.17%91,000-+0.4%--
12/292,0602,0602,0322,044-0.78%75,000-+1.74%--
12/282,0382,0702,0322,060-0.1%64,500-+2.69%--
12/252,0762,0762,0562,062-0.29%39,500-+3%--
12/242,0562,0762,0562,068+0.78%60,000-+3.5%--
12/222,0462,0602,0442,052+1.18%79,500-+2.86%--
12/212,0282,0382,0242,0280%56,000-+1.76%--
12/182,0202,0342,0142,028+0.5%94,000-+1.71%--
12/172,0282,0322,0082,018-0.2%71,500-+1.25%--
12/162,0002,0382,0002,022+1.4%117,000-+1.4%--
12/151,9961,9961,9701,9940%73,000-0%--
12/141,9821,9941,9601,994-0.2%65,500--0.1%--
12/112,0222,0221,9881,998+0.1%165,000-0%--
12/101,9982,0241,9781,996-0.1%97,000--0.2%--
12/092,0422,0421,9941,998-1.87%124,000--0.3%--
12/082,0322,0482,0242,036+0.2%138,500-+1.24%--
12/072,0322,0482,0182,032+0.1%122,000-+0.69%--
12/042,0382,0382,0122,030-1.26%128,000-+0.3%--
12/032,0022,0561,9662,056+2.7%130,500-+1.28%--
12/022,0582,0641,9822,002-2.25%150,500--1.62%--
12/012,0162,0481,9802,048+2.91%210,000-+0.24%--
11/301,9101,9901,9021,990+4.63%286,000--2.88%--
11/271,8701,9041,8561,902+0.63%189,500--7.58%--
11/261,9221,9221,8721,890-2.38%161,000--8.74%--
11/251,9441,9501,9141,936-0.1%81,000--7.15%--
11/241,9601,9741,9281,938-2.12%128,500--7.58%--
11/201,9601,9821,9381,980+1.54%148,000--6.07%--
11/191,9781,9781,9201,950-0.81%232,000--7.93%--
11/181,9821,9821,9541,966-0.91%115,500--7.61%--
11/172,0162,0181,9821,984-1.49%139,000--7.2%--
11/162,0222,0341,9922,014-1.08%183,500--6.24%--
11/132,0122,0462,0102,036+1.29%153,000--5.61%--
11/122,0402,0402,0082,010-1.86%194,500--7.16%--
11/112,0582,0702,0382,048+1.29%176,500--5.75%--
11/102,0402,0402,0162,022-0.59%142,000--7.25%--
11/092,0582,0582,0342,034-0.49%64,000--7.08%--
11/062,0622,0662,0282,044-0.68%121,000--7.05%--
11/052,0602,0642,0422,058-1.81%213,000--6.92%--
11/042,1622,1642,0702,096-3.5%366,000--5.54%--
11/022,2182,2182,1622,172-1.45%150,500--2.38%--