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 10→1
2010
03/312,4002,4102,3802,4000%628,7002421億9960万+1.69%29.481.35
03/302,3402,4102,3402,400+3%757,200-+1.91%--
03/292,3302,3602,3202,330-0.85%352,800--0.89%--
03/262,3302,3502,3102,350+2.17%530,700-+0.13%--
03/252,3302,3402,2902,300-1.71%731,500--1.88%--
03/242,3802,3902,3202,340-1.27%717,400--0.09%--
03/232,3702,3902,3602,3700%324,300-+1.46%--
03/192,3902,4102,3702,370-0.42%465,300-+1.72%--
03/182,4202,4402,3702,380-1.24%755,000-+2.32%--
03/172,3702,4202,3602,410+2.12%734,300-+3.83%--
03/162,3702,4002,3602,360-1.26%518,300-+1.99%--
03/152,4102,4102,3702,390-0.83%316,500-+3.37%--
03/122,3702,4302,3602,410+2.12%937,100-+4.42%--
03/112,3902,4002,3502,360-0.84%433,500-+2.3%--
03/102,4102,4102,3802,380-1.24%317,000-+3.03%--
03/092,4302,4402,4002,410-0.82%139,900-+4.37%--
03/082,4202,4302,4002,430+1.67%292,100-+5.42%--
03/052,3902,4202,3602,390+1.27%572,300-+3.82%--
03/042,3702,3802,3402,3600%402,500-+2.48%--
03/032,3502,3802,3402,360+0.85%355,400-+2.43%--
03/022,3602,3902,3302,3400%664,400-+1.47%--
03/012,3002,3502,2802,340+1.3%548,100-+1.17%--
02/262,2702,3202,2502,310+2.67%710,400--0.52%--
02/252,2602,2902,2302,2500%786,400--3.56%--
02/242,2502,2702,2402,250-1.32%680,700--4.05%--
02/232,2902,3102,2502,280-1.3%961,600--3.27%--
02/222,2802,3302,2802,310+3.59%796,800--2.45%--
02/192,2802,3502,2102,230-1.33%1,630,300--6.22%--
02/182,2602,2702,2402,2600%434,100--5.6%--
02/172,2202,2602,2002,260+2.73%766,900--6.11%--
02/162,2002,2402,1902,200-0.9%528,700--9.17%--
02/152,2702,2702,2202,220-1.33%369,600--9.02%--
02/122,2802,3002,2402,250-0.88%523,200--8.39%--
02/102,2702,2802,2502,270+1.34%391,600--8.02%--
02/092,2802,2902,2402,240-2.18%479,000--9.68%--
02/082,3002,3402,2802,290-0.43%539,000--8.18%--
02/052,2802,3502,2802,300-3.77%861,200--8.15%--
02/042,4802,4902,3702,390-2.05%1,249,000--4.93%--
02/032,4002,4602,3802,440+3.83%889,400--3.25%--
02/022,3302,3802,3302,350+1.73%516,200--6.97%--
02/012,3302,3302,2702,310-1.28%748,100--8.91%--
01/292,3902,4202,3402,340-3.7%484,400--7.98%--
01/282,3902,4602,3702,430+1.67%722,300--4.63%--
01/272,4302,4502,3802,390-0.83%499,100--6.09%--
01/262,5202,5302,4102,410-3.98%759,500--5.27%--
01/252,5202,5302,5002,510-1.95%441,500--1.34%--
01/222,5502,5602,5202,560-1.16%703,800-+0.79%--
01/212,5302,6002,5302,590+1.57%727,700-+2.21%--
01/202,5602,6302,5402,550+0.39%752,700-+0.87%--
01/192,5502,5602,5202,540-0.39%505,300-+0.83%--
01/182,5502,5702,5402,550-0.78%353,200-+1.47%--
01/152,6202,6302,5602,570-2.28%1,098,600-+2.59%--
01/142,6002,6502,5902,630+1.54%572,200-+5.37%--
01/132,6302,6802,5702,590-1.52%815,000-+4.27%--
01/122,6402,6602,6102,630-0.38%356,700-+6.35%--
01/082,6402,6802,6302,640+0.76%792,800-+7.45%--
01/072,5802,6502,5702,620+1.95%663,800-+7.38%--
01/062,5802,6002,5302,5700%537,200-+6.2%--
01/052,6102,6202,5602,570-0.39%485,600-+7.13%--
01/042,5402,5802,5402,580+1.57%267,000-+8.36%--
2009
12/302,5602,5802,5202,540-0.39%371,700-+7.45%--
12/292,6002,6002,5402,550-1.54%445,100-+8.51%--
12/282,5802,6302,5502,590+1.57%523,100-+11.02%--
12/252,6002,6002,5502,550-1.16%485,700-+10.29%--
12/242,5302,6202,5202,580+3.2%1,358,400-+12.42%--
12/222,4702,5102,4502,500+2.04%715,000-+9.7%--
12/212,4002,4702,3802,450+3.38%699,100-+8.02%--
12/182,3602,3902,3502,3700%428,100-+4.73%--
12/172,4102,4302,3602,370-1.66%678,900-+4.87%--
12/162,4202,4402,3902,4100%478,500-+6.68%--
12/152,3602,4202,3602,410+0.84%420,000-+6.64%--
12/142,4202,4302,3702,390-2.45%857,800-+5.85%--
12/112,3602,4602,3302,450+5.15%1,298,800-+8.46%--
12/102,3502,4102,3002,330-2.1%896,200-+3.42%--
12/092,3602,4102,3302,380+0.85%815,100-+5.78%--
12/082,4002,4202,3502,360+0.85%1,263,200-+5.12%--
12/072,3702,4102,3302,3400%761,300-+4.19%--
12/042,3102,3502,2602,340+1.74%452,800-+4.28%--
12/032,2402,3202,2202,300+3.14%602,400-+2.59%--
12/022,1902,2402,1702,230+0.9%618,400--0.71%--
12/012,0902,2102,0902,210+3.76%602,600--2%--
11/302,1002,1402,0902,130+4.41%727,100--5.96%--
11/272,0602,0702,0302,040-4.23%509,600--10.29%--
11/262,1102,1602,0902,130-0.93%367,800--6.91%--
11/252,2002,2402,1302,150-1.83%703,700--6.48%--
11/242,1802,2202,1602,190+2.82%836,400--5.15%--
11/202,0202,1402,0102,130+3.4%856,900--7.95%--
11/192,1002,1102,0302,060-2.83%843,400--11.25%--
11/182,1502,2002,0902,120-2.75%741,800--9.05%--
11/172,2502,2702,1502,180-2.68%545,900--6.92%--
11/162,2702,3002,2402,240-3.45%613,600--4.84%--
11/132,2602,3402,2402,320+1.31%733,200--1.86%--
11/122,3602,3702,2902,290-2.55%492,100--3.38%--
11/112,3902,4002,3202,350-2.89%710,300--0.93%--
11/102,4202,4402,3902,420+1.68%461,500-+2.28%--
11/092,3902,4402,3802,380-1.24%533,100-+0.93%--
11/062,3702,4202,3502,410+5.24%1,438,700-+2.38%--
11/052,2702,3202,1802,290+1.33%1,586,000--2.64%--
11/042,2802,2902,2502,2600%392,100--4.2%--
11/022,2902,3102,2602,260-5.04%588,200--4.48%--