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
20177/1, 株式併合 10→1
2010
03/31590600570600+3.45%28,50032億6355万+8.11%-1.03
03/30580580560580+1.75%25,400-+5.45%--
03/29580590560570-3.39%29,600-+4.2%--
03/26610610590590-4.84%43,300-+8.46%--
03/25560620560620+12.73%107,300-+14.6%--
03/24550560540550+1.85%48,500-+2.8%--
03/23550550530540-1.82%17,500-+1.5%--
03/19540550530550+1.85%9,600-+3.77%--
03/18550550540540-1.82%21,900-+2.27%--
03/17550560550550-1.79%12,400-+4.17%--
03/165605605505600%16,500-+5.26%--
03/15580580560560-1.75%14,100-+4.48%--
03/125705805605700%9,200-+5.56%--
03/11580580560570-1.72%25,900-+4.78%--
03/10600610580580-3.33%31,400-+5.84%--
03/09550600550600+7.14%56,500-+8.7%--
03/08540560530560+5.66%24,700-+0.72%--
03/05520550520530+3.92%24,600--5.53%--
03/04520530510510-1.92%19,500--10.21%--
03/035105305105200%8,300--9.41%--
03/02510520510520+1.96%11,200--10.34%--
03/01520520500510-1.92%19,000--13.12%--
02/26530530510520-1.89%22,600--12.46%--
02/25570570520530-1.85%64,600--11.81%--
02/24500540500540+10.2%54,500--11.33%--
02/23500500490490-2%14,300--20.45%--
02/22500510490500+2.04%10,000--20.13%--
02/19520520490490-3.92%28,600--22.83%--
02/18500510500510+6.25%38,500--20.81%--
02/17490490470480+2.13%15,300--26.38%--
02/16480490460470-2.08%25,200--29%--
02/15510510480480-5.88%48,200--28.57%--
02/12530540500510-7.27%65,000--25.22%--
02/10500550500550-15.38%180,900--20.52%--
02/09650660640650-1.52%8,400--7.01%--
02/086706706406600%15,300--5.85%--
02/05670670650660-1.49%20,300--5.98%--
02/046706806706700%9,100--4.69%--
02/03680690670670-1.47%11,200--4.83%--
02/02680680670680-1.45%16,700--3.41%--
02/017007006706900%8,300--2.13%--
01/29700700680690-1.43%8,500--2.27%--
01/28680710680700+4.48%26,200--0.85%--
01/276606906606700%20,000--5.23%--
01/26690700670670-1.47%17,600--5.37%--
01/256806906706800%19,900--4.09%--
01/22700700680680-4.23%29,900--4.23%--
01/21710720680710-1.39%33,300--0.14%--
01/20720730710720-1.37%20,000-+1.12%--
01/197307407207300%10,400-+2.24%--
01/18720730710730+1.39%15,000-+2.38%--
01/15720720710720+1.41%13,100-+1.12%--
01/14710730710710-1.39%22,200--0.28%--
01/13710720710720-1.37%17,500-+0.84%--
01/127207307107300%19,600-+1.96%--
01/087307407207300%21,100-+2.1%--
01/07740750720730-2.67%40,000-+2.24%--
01/06720780720750+4.17%83,700-+5.34%--
01/05710720690720+2.86%23,300-+1.69%--
01/047007106807000%10,800--0.85%--
2009
12/30690700680700+2.94%17,400--0.71%--
12/29690690670680-1.45%9,100--3.27%--
12/28670690670690+1.47%11,600--2.13%--
12/25710710660680-2.86%35,800--3.27%--
12/247107206907000%22,500--0.28%--
12/22700730700700-1.41%14,700--0.28%--
12/217207407107100%28,900-+1.28%--
12/18680720670710+2.9%19,000-+0.57%--
12/17690700680690-1.43%13,300--3.09%--
12/16720720680700-1.41%40,600--3.05%--
12/157107307007100%17,800--2.61%--
12/14740740700710-4.05%40,000--4.05%--
12/11770820720740-1.33%128,100--1.6%--
12/10710760700750+5.63%30,800--1.83%--
12/097207307107100%18,000--8.74%--
12/08700710690710-1.39%15,800--10.13%--
12/07750760710720-4%45,000--10.22%--
12/04770780750750-3.85%65,300--7.64%--
12/03730800730780+9.86%113,400--4.88%--
12/02710730700710+2.9%25,300--14.25%--
12/01660700660690+1.47%18,200--17.76%--
11/30660680640680+4.62%14,000--20%--
11/27660670650650-4.41%15,100--24.59%--
11/26660690650680+1.49%16,600--22.37%--
11/25660680630670+1.52%27,500--24.63%--
11/24720720640660-9.59%49,600--26.83%--
11/20650730650730+14.06%65,500--20.31%--
11/19650650590640-3.03%79,200--31.03%--
11/18700700640660-2.94%54,800--30.08%--
11/17710740670680-1.45%89,800--29.09%--
11/16800800690690-15.85%67,100--29.23%--
11/13870870810820-5.75%50,600--17.09%--
11/12920930870870-6.45%27,500--12.74%--
11/11920940900930+5.68%47,300--7%--
11/10890900860880-11.11%114,000--12.26%--
11/099901,020970990-1%9,200--1.88%--
11/061,0501,0809801,000-5.66%29,600--1.28%--
11/051,0901,1001,0501,060-2.75%17,000-+4.13%--
11/041,0201,1001,0101,090+7.92%44,700-+7.07%--
11/029601,0209601,010+1%20,100--0.98%--