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
202110/1, 株式併合 10→1
2010
03/311,6401,6601,6101,640-0.61%4,220109億4265万+2.89%9.391.73
03/301,6601,6701,6001,6500%2,840-+4.1%--
03/291,6701,6701,6401,650+0.61%1,980-+4.56%--
03/261,6501,6701,6301,640-0.61%6,790-+4.53%--
03/251,6301,6501,5901,650+1.23%4,540-+5.63%--
03/241,6401,6501,6101,630-0.61%4,720-+4.89%--
03/231,6101,6501,5701,640+1.86%7,830-+6.22%--
03/191,5801,6201,5701,610+2.55%6,360-+4.95%--
03/181,6201,6201,5501,570-1.88%8,470-+3.02%--
03/171,6201,6401,6001,600-0.62%8,390-+5.68%--
03/161,6601,6701,6001,610-3.01%8,700-+6.98%--
03/151,6201,7001,6201,660+2.47%13,940-+11.19%--
03/121,6401,6501,6001,620-0.61%6,620-+9.39%--
03/111,6301,6601,5801,6300%23,290-+10.73%--
03/101,6901,7301,6201,630-1.81%31,240-+11.57%--
03/091,6401,6701,6101,660+3.11%17,590-+14.33%--
03/081,6401,6801,6101,610+1.26%31,330-+11.96%--
03/051,5201,6201,5101,590+5.3%18,080-+11.19%--
03/041,5301,5701,4901,510-3.21%12,100-+5.89%--
03/031,5901,6101,5301,560-2.5%18,570-+9.63%--
03/021,5901,6101,5401,600+1.27%17,750-+13.23%--
03/011,5201,6401,5001,580+5.33%59,910-+12.7%--
02/261,4201,5001,4101,500+5.63%12,590-+7.68%--
02/251,4001,5101,4001,420+2.16%17,730-+2.31%--
02/241,4001,4401,3901,390-2.11%3,100-+0.58%--
02/231,4701,4701,3801,420-3.4%11,500-+2.97%--
02/221,4701,4701,4301,470+2.8%3,060-+6.68%--
02/191,4601,4901,4301,430-2.72%4,390-+3.77%--
02/181,4901,5401,4301,470+1.38%33,350-+7.53%--
02/171,4001,4801,4001,450+5.84%12,430-+7.09%--
02/161,3601,4001,3601,370-0.72%1,490-+2.09%--
02/151,3901,4101,3601,3800%3,060-+3.45%--
02/121,3201,3801,3201,380+4.55%4,940-+4.23%--
02/101,3301,3501,3201,320-2.94%2,850-+0.38%--
02/091,3201,3601,3101,360+3.03%4,320-+3.98%--
02/081,3401,3501,3201,320-2.22%6,080-+1.46%--
02/051,3501,3601,3101,350-2.88%8,320-+4.25%--
02/041,3901,3901,3701,390+1.46%10,460-+7.92%--
02/031,3801,4401,3701,370-2.14%17,670-+7.03%--
02/021,3701,4501,3501,400+6.06%22,450-+10.24%--
02/011,3801,3801,3001,320-5.71%24,120-+4.68%--
01/291,4701,4701,3701,400-5.41%21,790-+11.46%--
01/281,6001,6501,4401,480+2.78%129,200-+18.59%--
01/271,3801,5101,3701,440+9.92%64,620-+16.5%--
01/261,3301,3701,3001,310-2.24%7,580-+6.94%--
01/251,3201,3501,3201,340-0.74%6,480-+9.84%--
01/221,3301,3901,3201,350-2.17%11,790-+11.29%--
01/211,3001,4301,2701,380+8.66%55,700-+14.52%--
01/201,3101,3201,2501,270-2.31%11,140-+6.19%--
01/191,3601,3801,2901,300-7.8%24,220-+9.06%--
01/181,5001,5401,3501,410-3.42%86,680-+18.89%--
01/151,1601,5301,1501,460+25.86%160,260-+23.94%--
01/141,1301,1601,1301,160+1.75%2,590--0.85%--
01/131,1401,1501,1301,140-1.72%2,320--2.56%--
01/121,1601,1601,1301,1600%2,750--0.94%--
01/081,1501,1601,1401,160+2.65%1,330--0.85%--
01/071,1601,1601,1301,130-1.74%5,610--3.25%--
01/061,1701,1801,1401,150-0.86%3,220--1.29%--
01/051,1501,1801,1501,160-0.85%1,380-0%--
01/041,1701,1801,1301,1700%1,450-+1.21%--
2009
12/301,1701,1801,1601,170-1.68%2,110-+1.56%--
12/291,1501,1901,1501,190+0.85%1,510-+3.39%--
12/281,1301,1801,1301,180+5.36%1,410-+3.15%--
12/251,1801,1801,1201,120-4.27%5,530--1.5%--
12/241,2001,2001,1601,170-1.68%1,340-+3.08%--
12/221,2001,2001,1701,190-1.65%1,670-+4.94%--
12/211,1701,2101,1601,210+2.54%1,950-+6.51%--
12/181,1601,1801,1501,180+0.85%1,170-+3.78%--
12/171,1701,1801,1601,1700%1,360-+2.45%--
12/161,1701,1701,1501,1700%1,950-+2.18%--
12/151,1401,1701,1401,170+0.86%1,500-+1.74%--
12/141,1701,2001,1501,1600%2,760-+0.43%--
12/111,1701,1701,1301,160+0.87%2,500-0%--
12/101,1601,1801,1201,150-0.86%2,840--1.29%--
12/091,2001,2301,1601,160-4.92%3,560--1.02%--
12/081,2101,2501,1901,220-3.17%2,320-+3.39%--
12/071,1701,2801,1701,260+8.62%11,960-+6.06%--
12/041,1501,1601,1401,160+0.87%2,230--3.01%--
12/031,1401,1801,1001,150+0.88%7,390--5.19%--
12/021,1201,1601,1001,140+2.7%3,750--7.47%--
12/011,0701,1101,0501,110+4.72%3,130--11.48%--
11/301,0201,0801,0201,060+4.95%1,210--16.67%--
11/271,0401,0501,0101,010-5.61%2,990--21.03%--
11/261,1101,1101,0501,070+0.94%3,980--16.8%--
11/251,1001,1201,0601,060-7.83%7,240--18.02%--
11/241,0601,1701,0401,150+12.75%26,810--11.4%--
11/209901,0509701,020+2%10,900--21.6%--
11/191,0501,0609701,000-6.54%9,990--23.66%--
11/181,1401,1401,0201,070-6.14%8,160--18.88%--
11/171,2201,2301,1301,140-8.06%9,240--14.16%--
11/161,2501,2601,2301,240-0.8%3,980--7.05%--
11/131,2601,2601,2401,250-3.1%3,940--6.44%--
11/121,2701,2901,2601,290+2.38%3,970--3.3%--
11/111,2701,2801,2601,260-3.08%3,510--5.19%--
11/101,2901,3101,2801,300+1.56%2,520--1.81%--
11/091,2801,2901,2601,280-1.54%3,630--3.03%--
11/061,2801,3301,2801,300+2.36%7,280--1.37%--
11/051,3201,3201,2701,270-3.79%9,570--3.64%--
11/041,3501,3601,3101,320-3.65%8,880-+0.15%--
11/021,3901,4101,3501,370-4.2%8,870-+4.02%--