株価チャート

2009/10/30~2010/03/31

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
03/311,4751,4851,4451,445-2.69%1,80062億598万+3.73%39.780.54
03/301,5001,5001,4851,485+0.34%2,200-+6.83%--
03/291,4551,4851,4551,480-0.67%3,400-+6.86%--
03/261,4651,5001,4651,490+1.71%3,600-+7.97%--
03/251,4601,4751,4601,465+1.38%5,800-+6.62%--
03/241,4501,4501,4351,445+1.4%2,200-+5.63%--
03/231,4351,4351,4251,425+0.35%1,400-+4.55%--
03/191,3901,4251,3901,420+1.79%2,800-+4.49%--
03/181,4101,4101,3851,395-0.71%3,800-+2.95%--
03/171,4151,4151,4051,405+1.08%600-+4%--
03/161,3901,3901,3901,3900%1,000-+3.19%--
03/151,4001,4001,3851,390+0.72%800-+3.35%--
03/121,3651,3851,3651,380+1.1%3,600-+2.76%--
03/111,3701,3701,3651,365+0.74%1,400-+1.79%--
03/101,3401,3701,3401,355+1.12%2,000-+1.27%--
03/091,3351,3451,3351,340+0.37%3,200-+0.3%--
03/081,3651,3651,3251,335+0.38%2,400--0.07%--
03/051,3451,3551,3301,3300%2,800--0.52%--
03/041,3751,3751,3301,330-1.48%1,400--0.67%--
03/031,3501,3551,3401,350-2.17%1,400-+0.52%--
03/021,3851,3851,3651,380-0.36%1,600-+2.45%--
03/011,3851,3851,3851,385+1.47%800-+2.74%--
02/261,3651,3651,3651,365+3.02%400-+1.04%--
02/251,3701,3701,3251,325-2.57%2,000--2.14%--
02/241,3601,3651,3601,3600%1,200-+0.15%--
02/231,3501,3601,3501,3600%2,400--0.07%--
02/221,3601,3601,3601,360+1.12%1,600--0.29%--
02/181,3451,3451,3401,3450%1,400--1.68%--
02/171,3251,3701,3251,345+1.89%1,800--2.04%--
02/161,3201,3251,3201,3200%800--4.14%--
02/151,3251,3251,3151,320-0.38%2,800--4.56%--
02/121,3301,3301,3251,325+0.76%600--4.61%--
02/101,3051,3301,3051,315+0.77%3,600--5.6%--
02/091,3151,3151,3051,305-0.38%3,000--6.59%--
02/081,3151,3301,3101,310-1.87%1,600--6.56%--
02/051,3201,3451,3201,3350%1,600--4.98%--
02/041,3301,3351,3301,335+0.75%400--5.25%--
02/031,3051,3251,3051,325+1.53%800--6.16%--
02/021,3051,3051,3001,305+0.38%1,200--7.77%--
02/011,3301,3301,3001,300-2.26%3,000--8.32%--
01/291,3451,3451,3301,330-2.92%3,000--6.4%--
01/281,3751,3751,3701,370-1.08%800--3.66%--
01/271,3751,3901,3751,385-2.12%2,000--2.6%--
01/261,4501,4501,4101,415-2.41%1,000--0.42%--
01/251,4051,4501,4051,450+2.11%3,000-+2.26%--
01/221,4201,4251,4151,420-1.73%1,400-+0.35%--
01/211,4401,4451,4301,445+0.35%3,200-+2.34%--
01/201,4451,4451,4301,440+0.7%1,800-+2.35%--
01/191,4101,4301,4101,430+0.35%1,200-+1.92%--
01/181,4801,4801,4101,425-1.38%4,000-+1.86%--
01/151,4401,4501,4401,445-1.7%2,400-+3.58%--
01/141,4701,4701,4401,470+1.03%1,600-+5.68%--
01/131,4501,4551,4501,4550%800-+5.13%--
01/121,4601,4601,4501,455-0.34%1,800-+5.66%--
01/081,4751,4851,4601,460-0.68%2,200-+6.57%--
01/071,4351,4701,4251,470+2.8%5,600-+7.85%--
01/061,4301,4351,4301,430+0.7%1,200-+5.46%--
01/051,3801,4201,3801,4200%2,200-+5.34%--
01/041,4151,4201,4151,420+1.79%800-+5.81%--
2009
12/301,4401,4401,3951,395-2.45%2,400-+4.26%--
12/291,4401,4401,4251,430+1.06%2,200-+7.28%--
12/281,4001,4651,3951,415+1.8%4,600-+6.55%--
12/251,4151,4151,3901,390-0.36%2,800-+5.06%--
12/241,3601,4051,3451,395+2.57%3,000-+5.52%--
12/221,3751,3751,3551,360+0.37%2,400-+3.11%--
12/211,3751,3751,3551,355-1.09%2,400-+2.65%--
12/181,3701,3701,3651,370+0.37%2,000-+3.71%--
12/171,3751,3751,3501,365+1.11%1,600-+3.25%--
12/161,3701,3701,3501,350-0.37%2,000-+2.04%--
12/151,3501,3551,3501,355+0.37%1,000-+2.34%--
12/141,3551,3551,3451,350+1.12%1,600-+1.89%--
12/111,3451,3501,3301,335+0.38%3,000-+0.68%--
12/101,3401,3501,3301,330+0.76%600-+0.08%--
12/091,3401,3401,3151,320-1.49%600--0.83%--
12/081,3501,3551,3401,340-0.37%2,400-+0.37%--
12/071,3551,3551,3401,345+5.08%5,600-+0.52%--
12/041,3001,3001,2801,280-1.16%3,200--4.55%--
12/031,2901,3101,2901,295+0.78%3,200--3.79%--
12/021,2551,2851,2551,285+1.18%2,600--4.96%--
12/011,2551,2701,2301,270-2.31%4,400--6.62%--
11/301,2351,3001,2351,300+5.26%2,600--4.97%--
11/271,2751,2751,2301,235-3.14%3,800--10.18%--
11/261,2751,3001,2751,275-1.92%1,400--7.94%--
11/251,3301,3301,2951,300+1.56%2,600--6.54%--
11/241,3051,3051,2751,280-1.16%2,400--8.51%--
11/201,3101,3151,2951,295-1.15%1,400--7.96%--
11/191,3351,3351,3101,310-2.6%1,400--7.36%--
11/181,3351,3501,3001,345+1.13%1,000--5.41%--
11/171,3551,3601,3301,330-4.32%2,400--6.93%--
11/161,3901,3901,3751,390+0.36%1,600--3.27%--
11/131,3801,3851,3801,385+0.73%800--3.95%--
11/121,3901,3901,3751,375-1.43%2,200--4.98%--
11/111,4001,4001,3901,395+1.09%1,000--3.93%--
11/101,3801,3901,3751,380+0.36%1,800--5.35%--
11/091,4151,4151,3751,375-1.08%2,200--6.14%--
11/061,4151,4151,3851,390-0.36%3,400--5.7%--
11/051,4201,4201,3901,3950%2,400--5.87%--
11/041,4101,4101,3851,395-0.71%4,800--6.44%--
11/021,4351,4351,4001,405-0.35%3,200--6.4%--
10/301,4401,4401,4001,410-0.7%5,000--6.68%--