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
20187/1, 株式併合 5→1
2010
03/312,1102,1202,0902,100-1.41%104,2001273億566万+3.65%19.420.91
03/302,0752,1302,0652,130+3.9%227,600-+5.39%--
03/292,0352,0652,0352,050-1.2%135,200-+1.64%--
03/262,0552,0752,0502,075+0.73%183,400-+3.03%--
03/252,0452,0652,0402,060+0.98%213,000-+2.33%--
03/242,0852,0952,0252,040-2.39%188,400-+1.44%--
03/232,0702,1002,0552,090+2.2%233,200-+4.24%--
03/192,0952,0952,0402,045-0.97%212,400-+2.45%--
03/182,1452,1502,0652,065-3.05%299,400-+3.77%--
03/172,1102,1502,0952,130+2.9%356,000-+7.41%--
03/162,0752,1052,0702,070-0.72%144,000-+4.76%--
03/152,1052,1202,0802,085-0.48%150,000-+5.89%--
03/122,0852,1052,0802,095+1.45%225,200-+6.89%--
03/112,0502,0802,0452,065+1.72%264,400-+5.9%--
03/102,0252,0352,0202,030+1%117,000-+4.59%--
03/092,0202,0502,0052,010-0.5%158,000-+4.09%--
03/082,0002,0301,9702,020+2.54%207,400-+5.1%--
03/051,9601,9751,9551,970+2.07%87,800-+2.82%--
03/041,9801,9801,9301,930-2.28%73,200-+1.05%--
03/031,9551,9851,9351,975+2.07%156,400-+3.67%--
03/021,9451,9651,9151,935+0.78%143,600-+1.9%--
03/011,9051,9451,9051,920+0.26%98,000-+1.43%--
02/261,9001,9301,8901,915+0.79%132,000-+1.43%--
02/251,9001,9401,8851,900-1.81%234,600-+0.85%--
02/241,9601,9601,9251,935-2.76%255,400-+2.98%--
02/232,0202,0201,9601,990-1.49%198,600-+6.3%--
02/222,0002,0351,9952,020+1.76%152,200-+8.43%--
02/192,0302,0551,9851,985-3.17%187,200-+7.12%--
02/182,0002,0551,9902,050+2.5%408,400-+11.05%--
02/171,9352,0101,9252,000+5.54%455,000-+9.05%--
02/161,8701,9101,8701,895+1.61%210,600-+3.89%--
02/151,9001,9001,8651,865-1.32%125,400-+2.64%--
02/121,9051,9151,8751,8900%227,400-+4.3%--
02/101,9551,9601,8701,890-3.08%307,600-+4.54%--
02/091,9001,9701,8901,950+2.63%450,200-+8.15%--
02/081,8701,9301,8551,900+1.6%456,200-+5.79%--
02/051,8201,9051,7901,870+1.63%429,600-+4.41%--
02/041,8501,8501,8151,8400%102,800-+2.91%--
02/031,8201,8451,8151,840+3.37%123,400-+2.97%--
02/021,7851,8101,7701,780-0.28%134,200--0.28%--
02/011,8451,8551,7701,785-4.55%215,600--0.11%--
01/291,8201,8701,8201,870+3.03%224,400-+4.53%--
01/281,8251,8351,7851,815-0.27%176,200-+1.57%--
01/271,8251,8651,8151,820+0.28%240,600-+1.9%--
01/261,7901,8901,7751,815+1.68%309,000-+1.62%--
01/251,7801,7901,7501,785-0.28%77,200--0.06%--
01/221,7801,7901,7651,790-1.1%68,800-+0.34%--
01/211,7951,8301,7901,810+0.84%151,600-+1.51%--
01/201,7701,8151,7551,795+1.99%159,600-+0.79%--
01/191,7501,7701,7351,760+0.28%69,200--0.96%--
01/181,7701,7701,7301,755-1.13%75,000--1.18%--
01/151,7751,7851,7451,775-1.11%146,200--0.06%--
01/141,7651,7951,7551,795+1.99%123,600-+1.18%--
01/131,7401,7651,7351,760+0.86%95,400--0.62%--
01/121,7201,7551,7101,745+1.45%86,600--1.36%--
01/081,7351,7401,7101,720-1.71%165,600--2.55%--
01/071,7651,7701,7351,750-1.41%104,400--0.57%--
01/061,7951,7951,7651,775+0.28%70,400-+1.25%--
01/051,7901,7951,7701,7700%67,000-+1.61%--
01/041,7701,7751,7601,770-0.84%77,400-+2.19%--
2009
12/301,7951,8051,7651,785-1.11%79,200-+3.66%--
12/291,8101,8201,8001,805-0.28%44,800-+5.49%--
12/281,7851,8201,7851,810+0.84%53,400-+6.6%--
12/251,8401,8401,7901,795-1.64%101,400-+6.4%--
12/241,8251,8301,7901,8250%150,200-+8.89%--
12/221,8251,8551,8201,825+0.27%230,400-+9.61%--
12/211,8001,8301,7951,820+0.83%141,600-+9.97%--
12/181,7951,8151,7651,805+0.28%74,800-+9.66%--
12/171,8201,8201,7851,800-1.1%115,600-+9.89%--
12/161,7501,8351,7501,820+4.3%212,800-+11.59%--
12/151,7351,7551,7351,745-1.41%94,400-+7.32%--
12/141,7651,7701,7301,770+0.85%107,800-+8.99%--
12/111,7051,7601,6801,755+4.15%174,600-+8.4%--
12/101,7251,7401,6751,685-3.16%103,000-+4.46%--
12/091,7201,7551,7051,740-0.29%227,600-+7.94%--
12/081,7301,7701,7001,745+0.29%273,400-+8.59%--
12/071,7301,7551,7151,740+1.46%147,800-+8.68%--
12/041,6601,7151,6451,715+0.29%167,800-+7.52%--
12/031,6851,7101,6601,710+4.59%192,000-+7.55%--
12/021,5901,6401,5601,635+2.19%133,800-+3.09%--
12/011,5801,6051,5601,600+1.59%148,800-+0.88%--
11/301,5251,5901,5251,575+3.96%149,000--0.82%--
11/271,5201,5401,5001,5150%102,800--4.72%--
11/261,5051,5501,4951,5150%63,600--5.13%--
11/251,5351,5401,4851,515-0.33%112,800--5.55%--
11/241,4851,5251,4701,520+2.7%200,200--5.65%--
11/201,5151,5151,4651,480-3.58%213,800--8.47%--
11/191,5101,5401,5001,535+1.32%139,800--5.48%--
11/181,5451,5451,5101,515-1.94%144,400--6.94%--
11/171,5801,5851,5401,545-1.28%106,400--5.5%--
11/161,6001,6001,5451,565-2.8%123,600--4.57%--
11/131,5801,6201,5701,610+1.26%157,000--2.01%--
11/121,6301,6501,5901,590-2.75%126,200--3.4%--
11/111,6801,6951,6251,635-2.97%184,800--0.79%--
11/101,7101,7201,6751,685-1.17%166,400-+2.37%--
11/091,7151,7301,6901,705+3.96%363,000-+3.9%--
11/061,6251,6901,6151,640+1.55%215,600-+0.06%--
11/051,6551,6551,5901,615-2.12%152,800--1.52%--
11/041,6701,6801,6351,650+1.85%269,800-+0.36%--
11/021,5901,6201,5651,620+1.57%157,800--1.76%--