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
201510/1, 株式併合 5→1
2010
03/312,4902,5302,4902,520+1.2%11,200507億8404万+6.92%21.460.96
03/302,4652,4902,4002,490+1.63%22,200-+6.09%--
03/292,4052,4702,4052,450+0.2%8,400-+4.7%--
03/262,4052,4452,4052,445+3.38%23,400-+4.89%--
03/252,3802,3902,3502,365-1.25%21,200-+1.76%--
03/242,4102,4102,3902,3950%10,400-+3.23%--
03/232,3852,4252,3352,395-0.21%11,600-+3.5%--
03/192,3652,4002,3652,400+1.27%9,400-+4.03%--
03/182,3752,3902,3652,370+0.21%14,000-+3.04%--
03/172,3452,3652,3402,365+0.85%11,800-+3.14%--
03/162,3102,3652,3102,345-0.21%4,800-+2.58%--
03/152,3552,3702,3402,350-0.42%6,400-+3.07%--
03/122,3352,3602,3152,360+1.07%17,800-+3.78%--
03/112,3402,3502,3302,335+0.21%6,800-+2.86%--
03/102,3402,3402,3202,330-0.64%8,800-+2.87%--
03/092,3352,3652,3352,345+0.21%7,600-+3.76%--
03/082,3252,3502,3002,340+0.65%10,800-+3.86%--
03/052,3102,3252,3102,325+1.75%8,000-+3.47%--
03/042,2902,2952,2802,285-1.08%6,000-+1.92%--
03/032,2802,3102,2802,3100%8,000-+3.22%--
03/022,2902,3102,2802,310+0.65%7,800-+3.49%--
03/012,3252,3252,2952,295+0.22%11,200-+3.01%--
02/262,2702,3002,2602,290+0.88%13,200-+2.97%--
02/252,2502,2852,2502,270+0.89%14,800-+2.16%--
02/242,2702,2702,2352,250-0.88%11,600-+1.31%--
02/232,2952,2952,2552,270-1.09%7,000-+2.21%--
02/222,2302,2952,2302,295+2.68%19,400-+3.38%--
02/192,2802,2802,2352,235-1.76%6,200-+0.72%--
02/182,2652,2752,2402,275+0.44%11,600-+2.52%--
02/172,2552,2652,2552,265+0.89%7,600-+2.17%--
02/162,2452,2602,2452,245+1.13%8,400-+1.31%--
02/152,2502,2502,2202,2200%3,800-+0.23%--
02/122,2202,2252,2102,220+1.14%12,400-+0.23%--
02/102,1902,2102,1752,195+0.23%11,000--0.9%--
02/092,2252,2252,1802,190+0.23%11,600--1.17%--
02/082,2002,2202,1752,185-0.68%12,200--1.53%--
02/052,2302,2302,2002,200-3.08%12,400--0.95%--
02/042,2352,2702,2252,270+2.25%18,400-+2.11%--
02/032,2152,2302,2052,220+1.14%10,800--0.18%--
02/022,1702,2102,1552,195+1.15%12,800--1.3%--
02/012,1802,1852,1302,170-0.69%21,600--2.52%--
01/292,2052,2252,1852,185-0.68%12,400--1.93%--
01/282,2102,2202,1952,200+0.92%10,000--1.26%--
01/272,2052,2152,1752,1800%21,600--2.2%--
01/262,2002,2102,1802,180-0.46%22,800--2.29%--
01/252,2102,2152,1902,190-0.9%15,400--1.93%--
01/222,2252,2302,1852,210-1.56%26,000--1.03%--
01/212,2202,2602,2152,245+0.45%28,000-+0.49%--
01/202,2602,2602,2202,235-0.89%17,600-+0.04%--
01/192,2502,2602,2352,255+0.22%15,600-+0.94%--
01/182,2502,2602,2452,2500%23,800-+0.67%--
01/152,2352,2502,2302,250+0.45%11,000-+0.72%--
01/142,2452,2552,2302,240+0.45%13,800-+0.27%--
01/132,2302,2402,2252,2300%12,200--0.13%--
01/122,2252,2402,2252,230+0.22%17,800--0.18%--
01/082,2252,2302,1602,225+0.45%24,000--0.31%--
01/072,2302,2302,2052,215-0.67%15,400--0.76%--
01/062,2302,2402,2152,230+0.22%13,800-+0.04%--
01/052,2552,2552,2252,225-1.33%19,200-+0.04%--
01/042,2302,2652,2302,255+1.12%4,800-+1.53%--
2009
12/302,2802,2802,2302,230-1.11%18,200-+0.59%--
12/292,2852,2852,2502,255-1.53%16,000-+1.9%--
12/282,2802,3452,2802,290+2.69%27,800-+3.71%--
12/252,2502,2502,2202,230-0.22%13,200-+1.23%--
12/242,2302,2352,2302,235+0.68%6,200-+1.54%--
12/222,2302,2302,2152,220+0.68%10,800-+0.86%--
12/212,2502,2502,2052,205-0.68%9,400-+0.18%--
12/182,2402,2402,2152,220+0.23%7,600-+0.77%--
12/172,2302,2402,2152,215-1.56%10,400-+0.5%--
12/162,2402,2652,2352,250+2.74%42,000-+1.99%--
12/152,2002,2102,1802,190-1.57%39,000--0.82%--
12/142,2302,2352,2102,225-1.11%20,200-+0.54%--
12/112,2452,2502,2302,250+0.9%32,000-+1.58%--
12/102,2902,2902,1952,230-2.41%19,200-+0.54%--
12/092,3302,3352,2702,285+2.47%39,800-+2.79%--
12/082,2652,2702,2302,230-0.89%16,800-+0.13%--
12/072,2402,2602,2352,250+1.58%15,000-+0.81%--
12/042,2302,2302,2052,215-1.34%9,800--0.89%--
12/032,1702,2652,1702,245+2.98%25,000-+0.27%--
12/022,2152,2252,1802,180-1.58%14,000--2.68%--
12/012,1502,2352,1452,215+3.26%30,200--1.42%--
11/302,1202,1452,1202,145+1.18%28,200--4.71%--
11/272,1352,1452,1102,120-1.17%11,000--6.11%--
11/262,1602,1702,1202,145+0.23%14,200--5.38%--
11/252,1602,2102,1402,1400%16,200--5.98%--
11/242,1452,1602,1352,140+0.23%21,400--6.3%--
11/202,1602,1652,1252,135-1.39%41,000--6.85%--
11/192,1902,1902,1652,165-0.92%8,200--5.87%--
11/182,2202,2252,1802,185-1.58%19,800--5.29%--
11/172,2302,2352,2002,220-0.45%12,600--4.06%--
11/162,2502,2502,2152,230-1.11%11,200--3.88%--
11/132,2402,2552,2402,255+0.45%12,800--3.05%--
11/122,2702,2702,2452,245-0.66%6,200--3.77%--
11/112,3052,3052,2602,260-1.74%8,600--3.38%--
11/102,2902,3202,2702,300-0.22%15,400--1.96%--
11/092,3202,3202,2952,305+0.44%7,800--2%--
11/062,3102,3102,2652,295-1.08%16,800--2.75%--
11/052,3452,3452,2952,320-1.28%6,600--2.07%--
11/042,3602,3602,3152,350-1.05%12,400--1.26%--
11/022,3452,3752,3252,3750%15,000--0.59%--