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
03/312,3102,3452,2902,310-0.43%258,000992億7409万+8.76%213.030.89
03/302,3052,3202,2602,320+1.98%333,800-+9.85%--
03/292,2652,3052,2602,275+2.48%330,800-+8.33%--
03/262,1752,2302,1702,220+2.78%361,600-+6.37%--
03/252,1702,1702,1352,160-0.69%268,000-+3.9%--
03/242,1602,2052,1502,175+2.11%681,200-+4.87%--
03/232,1552,1552,1202,130-0.93%203,400-+3.15%--
03/192,1052,1652,1002,150+3.37%434,800-+4.67%--
03/182,1352,1352,0802,080-2.8%224,400-+1.86%--
03/172,0752,1452,0702,140+4.39%474,800-+5.31%--
03/162,1102,1102,0352,050-3.53%552,800-+1.43%--
03/152,1452,1452,1152,125-0.7%137,800-+5.56%--
03/122,1252,1502,0952,140+1.66%297,400-+6.89%--
03/112,0952,1052,0802,105+0.72%149,000-+5.57%--
03/102,1052,1152,0902,090-0.71%119,600-+5.29%--
03/092,0852,1402,0752,105+0.96%386,600-+6.64%--
03/082,1052,1102,0652,085-0.48%417,000-+6.32%--
03/052,1002,1202,0702,095+0.24%355,200-+7.27%--
03/042,1002,1252,0852,090-1.42%315,200-+7.51%--
03/032,0752,1302,0652,120+3.92%1,185,600-+9.56%--
03/022,0252,0452,0002,0400%387,600-+5.92%--
03/012,0252,0552,0002,0400%167,600-+6.14%--
02/261,9752,0651,9752,040+2.51%342,200-+6.36%--
02/252,0452,0451,9801,990-2.21%180,000-+3.86%--
02/242,0052,0501,9802,035+1.5%491,600-+6.27%--
02/231,9952,0201,9802,005-0.5%224,000-+4.75%--
02/221,9952,0301,9852,015+3.6%306,600-+5.28%--
02/191,9952,0151,9401,945-3.71%580,600-+1.57%--
02/182,0302,0752,0102,020-0.49%507,800-+5.37%--
02/171,9552,0351,9502,030+3.84%839,600-+6.06%--
02/161,8802,0001,8801,955+5.68%939,400-+2.41%--
02/151,8401,8601,8101,850-1.07%320,400--3.04%--
02/121,8251,8701,8101,870+3.03%326,400--2.04%--
02/101,8451,8451,8101,815-2.42%185,400--4.87%--
02/091,8201,8651,8051,860+0.54%198,000--2.52%--
02/081,8651,8851,8401,850-0.8%126,000--2.89%--
02/051,8801,8901,8501,865-3.37%198,400--1.95%--
02/041,9001,9451,8751,930+1.85%250,400-+1.69%--
02/031,8301,9301,8001,895+4.41%262,400-+0.16%--
02/021,7951,8201,7901,815+1.97%147,600--3.92%--
02/011,8351,8451,7701,780-4.56%247,000--5.67%--
01/291,8901,9051,8551,865-1.06%129,800--1.11%--
01/281,8651,8951,8601,885+1.07%110,600-+0.27%--
01/271,8751,8901,8601,865-1.58%138,800--0.48%--
01/261,9401,9701,8851,895-1.56%88,000-+1.45%--
01/251,9101,9451,8801,925-1.28%189,200-+3.44%--
01/221,9401,9601,9101,950-2.5%163,800-+5.23%--
01/211,9402,0101,9352,000+1.78%124,600-+8.52%--
01/202,0002,0001,9501,965-2%202,400-+7.26%--
01/192,0002,0151,9752,0050%121,400-+10.04%--
01/182,0052,0101,9802,005-1.72%113,200-+10.83%--
01/152,0902,0902,0052,040+3.03%370,800-+13.46%--
01/141,9651,9801,9301,980+1.8%187,400-+10.74%--
01/131,9051,9651,9001,945+1.04%229,400-+9.33%--
01/121,9351,9351,9001,925+0.26%113,600-+8.63%--
01/081,9001,9251,8801,920+2.13%183,600-+8.91%--
01/071,8351,8851,8151,880+1.9%250,800-+7.18%--
01/061,8051,8451,7801,845+2.5%151,800-+5.85%--
01/051,8301,8451,7951,800+0.56%142,200-+3.87%--
01/041,7501,7901,7501,790+1.13%53,600-+3.65%--
2009
12/301,7851,8051,7501,770-0.56%95,800-+2.85%--
12/291,7851,8051,7751,780-0.28%54,800-+3.73%--
12/281,8101,8101,7751,785-1.11%122,200-+4.26%--
12/251,8051,8151,7901,805+1.4%108,000-+5.74%--
12/241,7751,7901,7651,780+2.59%104,600-+4.58%--
12/221,7251,7451,7101,735+0.58%210,800-+2.06%--
12/211,7351,7451,7201,725-0.29%86,400-+1.41%--
12/181,7151,7301,7001,730+0.87%185,000-+1.41%--
12/171,7301,7451,7101,7150%116,800--0.06%--
12/161,7251,7651,7151,715-1.15%166,600--0.75%--
12/151,7251,7351,7051,735+2.06%92,200-+0.23%--
12/141,7101,7151,6751,700-2.02%165,600--1.9%--
12/111,7201,7351,6901,735+2.06%114,800--0.12%--
12/101,7501,7551,6751,700+0.89%152,400--2.3%--
12/091,7251,7251,6851,685-3.16%127,800--3.38%--
12/081,7451,7551,7051,740-2.25%210,800--0.46%--
12/071,8101,8201,7651,780+1.42%121,400-+1.6%--
12/041,7501,7651,7151,755-1.13%121,400-+0.17%--
12/031,7201,7751,7151,775+5.03%151,400-+1.02%--
12/021,6801,6951,6501,690-0.29%232,000--4.09%--
12/011,6001,6951,6001,695+4.63%211,800--4.45%--
11/301,5901,6401,5901,620+1.89%186,600--9.19%--
11/271,6351,6501,5801,590-3.93%226,800--11.57%--
11/261,6151,6551,5951,655+1.85%226,200--8.82%--
11/251,6551,6551,6001,625-1.22%192,800--11.2%--
11/241,6851,6851,6301,645-2.08%230,000--10.84%--
11/201,6351,6801,6301,680+0.9%204,800--9.58%--
11/191,6551,6651,6251,665-0.89%220,600--11.01%--
11/181,7251,7351,6601,680-2.33%251,800--10.83%--
11/171,7801,8001,7201,720-3.1%205,800--9.33%--
11/161,8101,8151,7551,775-4.05%284,000--7.02%--
11/131,8701,9001,8251,850-6.8%704,000--3.5%--
11/122,0102,0701,9851,985-1.49%639,000-+3.22%--
11/111,8952,1101,8502,015+13.52%1,927,200-+5%--
11/101,8251,8401,7751,775-1.39%310,400--7.31%--
11/091,8051,8201,7851,8000%159,000--6.25%--
11/061,8051,8101,7751,800+0.56%293,800--6.64%--
11/051,8001,8451,7701,790-0.56%409,000--7.49%--
11/041,8001,8251,7901,800+0.28%181,800--7.36%--
11/021,8001,8151,7851,795-2.71%78,400--7.9%--