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
201610/1, 株式併合 2→1
2010
03/31908910888894-1.11%92,000429億127万+1.02%17.930.93
03/309049088869040%69,000-+2.15%--
03/29908908890904-1.53%61,500-+2.26%--
03/26910918906918+0.88%59,500-+3.96%--
03/25916916906910+0.22%57,500-+3.17%--
03/24900908900908+1.11%33,000-+3.18%--
03/23896904884898+0.22%38,500-+2.16%--
03/19896904892896-0.88%41,000-+2.05%--
03/18906910896904+0.67%28,000-+3.08%--
03/17900908896898+0.22%50,500-+2.51%--
03/16898902890896-0.22%26,000-+2.28%--
03/159029088948980%25,500-+2.51%--
03/12896904888898+1.13%127,500-+2.39%--
03/11882892882888+0.91%42,000-+1.25%--
03/10878890878880-0.68%25,500-+0.23%--
03/09886892880886+0.91%46,500-+1.03%--
03/08888890872878+1.86%53,000-+0.34%--
03/058608688548620%79,500--1.37%--
03/04872874862862+0.23%49,500--1.37%--
03/03854866842860+2.14%65,000--1.6%--
03/02850852838842-1.41%58,000--3.77%--
03/01872872844854-0.47%86,500--2.62%--
02/26872894852858-1.38%143,000--2.39%--
02/25864878860870+0.23%113,500--1.25%--
02/24874874862868-0.91%96,500--1.7%--
02/23898900864876-2.45%117,000--1.02%--
02/22890902876898+2.05%110,500-+1.35%--
02/19870888864880+0.46%117,000--0.68%--
02/18876882862876+0.69%91,500--1.46%--
02/178728848588700%58,500--2.36%--
02/16866880866870-0.91%25,000--2.58%--
02/15880890868878+1.15%72,000--1.9%--
02/12886886854868-0.69%101,000--3.34%--
02/10902904874874-3.74%133,500--2.78%--
02/098929188929080%121,500-+0.89%--
02/08904926884908+0.44%96,000-+1%--
02/05898910880904-0.22%81,500-+0.67%--
02/04900906888906+0.22%57,500-+0.89%--
02/03892914892904+3.2%124,500-+0.78%--
02/02834882832876+5.29%113,000--2.23%--
02/01846846822832-2.35%54,500--7.14%--
01/29870870842852-0.7%50,000--5.12%--
01/288488668288580%92,500--4.45%--
01/27868870852858-2.28%79,000--4.56%--
01/26902902878878-2.44%55,500--2.44%--
01/25900904900900-0.88%77,000-0%--
01/22912912900908-0.66%72,000-+1.11%--
01/21898916896914+1.11%81,000-+2.01%--
01/20920920896904-2.16%146,000-+1.23%--
01/19920926914924+1.54%90,500-+3.94%--
01/18908914896910+0.89%99,000-+2.94%--
01/15924924900902-3.22%161,000-+2.38%--
01/14928934928932+0.43%71,500-+6.15%--
01/13924934922928+0.22%120,000-+6.3%--
01/12930934922926+0.22%188,500-+6.56%--
01/08948950920924-1.91%205,500-+6.82%--
01/07906946906942+3.97%192,000-+9.41%--
01/06900908896906+0.67%66,500-+5.84%--
01/05890902890900+1.58%56,000-+6.01%--
01/04894894864886+0.68%27,000-+4.98%--
2009
12/30898898870880-1.35%48,500-+4.64%--
12/29890894878892+0.45%53,000-+6.57%--
12/28882892870888+0.91%109,500-+6.73%--
12/25884884874880-0.45%53,500-+6.28%--
12/24868884862884+2.08%82,000-+7.28%--
12/22870872850866-0.46%76,000-+5.61%--
12/21870878866870-1.14%31,500-+6.49%--
12/18862882850880+1.15%67,000-+8.24%--
12/17880886856870-1.14%135,000-+7.67%--
12/16864880836880+2.09%123,000-+9.32%--
12/15844868836862+1.89%162,000-+7.88%--
12/14830846820846+1.68%88,000-+6.42%--
12/11824832808832+2.97%83,500-+5.18%--
12/10828828804808-1.22%64,500-+2.54%--
12/09824828818818-1.68%57,500-+4.2%--
12/08828832822832+1.96%84,500-+6.39%--
12/078308308108160%88,500-+5.02%--
12/04826826808816-0.73%83,500-+5.43%--
12/03824828818822+0.24%79,000-+6.61%--
12/02836842812820-1.68%130,500-+6.77%--
12/01796834790834+4.25%202,500-+9.02%--
11/30758800758800+6.38%121,500-+5.12%--
11/27758766752752-3.09%94,500--0.66%--
11/26786790774776-2.27%64,500-+2.65%--
11/25792794778794+1.53%67,500-+5.59%--
11/24780788768782+0.77%67,500-+4.69%--
11/20760778758776-1.02%60,500-+4.58%--
11/19780786770784-0.76%60,500-+6.38%--
11/18774796772790+2.33%125,500-+7.92%--
11/17798802756772-3.26%117,500-+6.19%--
11/16762804762798+3.37%176,500-+10.37%--
11/13774784752772+2.39%112,000-+7.52%--
11/12782786750754-3.33%125,000-+5.31%--
11/11750780746780+4.84%138,500-+9.4%--
11/10756756738744-1.06%78,500-+4.79%--
11/09758760742752+0.53%58,500-+6.06%--
11/06752756734748-0.53%41,500-+5.5%--
11/05736754734752+0.8%55,500-+5.92%--
11/04738746730746+1.91%52,000-+5.07%--
11/02680732680732+2.52%68,000-+2.95%--