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
201710/1, 株式併合 2→1
2010
03/31934938920934-0.64%13,000137億2980万-0.21%21.142.09
03/30942944930940-0.42%21,000-+0.43%--
03/29954954942944-1.46%10,000-+0.96%--
03/26958966956958-0.83%44,000-+2.57%--
03/25964966960966+0.42%30,000-+3.65%--
03/24962962956962+0.21%16,000-+3.55%--
03/23950960948960+1.48%23,000-+3.56%--
03/19942946942946+0.64%6,500-+2.38%--
03/18940944940940-0.21%10,000-+1.95%--
03/17942946940942-0.21%5,000-+2.39%--
03/169449469409440%11,500-+2.83%--
03/15948948940944-0.42%9,000-+3.06%--
03/12948948940948+0.64%7,000-+3.72%--
03/119429449389420%13,500-+3.29%--
03/10948948942942-0.63%11,500-+3.4%--
03/09940950940948+0.85%19,500-+4.18%--
03/08926940926940+1.95%15,000-+3.52%--
03/05908922908922+1.77%7,000-+1.65%--
03/04914914906906-1.31%7,000-0%--
03/03918918912918-0.22%7,500-+1.21%--
03/02920922914920+0.22%7,000-+1.55%--
03/01906918904918+1.32%9,500-+1.32%--
02/26912912904906-0.66%13,500-0%--
02/25916924912912+0.22%12,000-+0.66%--
02/24916916908910-0.66%6,500-+0.33%--
02/23916916914916-0.22%5,000-+0.99%--
02/22920920910918+0.22%7,500-+1.21%--
02/19914916910916+0.88%9,000-+0.99%--
02/18906914906908+0.22%7,500-+0.11%--
02/17904910904906+0.22%7,500--0.22%--
02/16890904890904+2.26%6,500--0.44%--
02/15900900882884-0.9%7,000--2.75%--
02/12890892884892+0.68%22,000--1.87%--
02/10890898886886-0.67%23,000--2.53%--
02/09892894892892-0.45%4,500--1.98%--
02/08890896884896+0.67%9,500--1.54%--
02/05906918876890-2.41%49,500--2.2%--
02/04914914908912+0.44%9,500-+0.33%--
02/03916916908908-0.66%13,500-0%--
02/02912918910914+0.66%15,500-+0.88%--
02/01914914900908-0.22%7,500-+0.55%--
01/29910916888910-0.22%28,500-+1%--
01/28912914910912-0.22%12,000-+1.33%--
01/27912916908914+0.44%3,500-+1.9%--
01/26918920910910-0.22%5,000-+1.68%--
01/25914918912912-0.22%6,500-+2.13%--
01/229169169109140%3,000-+2.58%--
01/21914920908914-1.08%7,000-+2.93%--
01/20924924916924+1.32%13,500-+4.52%--
01/19928928912912-0.87%10,000-+3.52%--
01/18916920916920+0.44%6,500-+4.66%--
01/15926926916916-0.65%4,000-+4.57%--
01/149269269209220%5,500-+5.49%--
01/139189229129220%20,000-+5.73%--
01/12902926902922+1.54%31,500-+5.98%--
01/08890910888908+1.34%11,000-+4.61%--
01/07898900890896-0.22%9,000-+3.46%--
01/06904904898898-0.66%6,000-+3.82%--
01/059109109049040%10,000-+4.87%--
01/04902908894904+2.73%24,000-+4.99%--
2009
12/308868948808800%20,000-+2.44%--
12/29872882870880+1.38%11,500-+2.68%--
12/28858870856868+1.4%10,000-+1.52%--
12/25858858856856-0.47%3,000-+0.23%--
12/24850860846860+0.23%11,500-+0.7%--
12/22858862856858-0.46%8,500-+0.59%--
12/21860864860862+0.7%7,500-+1.06%--
12/18850866850856-0.47%9,000-+0.23%--
12/17852860852860+0.23%10,500-+0.7%--
12/16856860856858+0.47%7,500-+0.35%--
12/15836864836854+2.15%13,000--0.23%--
12/14840840832836+0.72%6,500--2.45%--
12/11840840826830-2.12%22,500--3.38%--
12/10856856848848+0.24%4,500--1.4%--
12/09850854846846-1.4%6,500--1.86%--
12/08860866858858-0.92%7,500--0.58%--
12/07866872862866-0.46%6,500-+0.23%--
12/04876876870870-0.68%2,000-+0.58%--
12/03862876862876+0.92%6,000-+1.27%--
12/02860868860868+0.93%2,000-+0.35%--
12/018628668568600%6,000--0.81%--
11/30830860830860+2.38%4,000--1.04%--
11/27850852840840-3.45%8,500--3.56%--
11/26870874866870+0.46%10,500--0.23%--
11/25828874828866+4.59%12,000--0.57%--
11/24842842824828-0.48%4,500--4.94%--
11/20824842810832-0.24%9,500--4.48%--
11/19838838810834-1.65%15,500--4.25%--
11/18840848836848+0.71%9,000--2.64%--
11/17860860842842-2.77%20,000--3.22%--
11/16876878866866-1.14%3,500--0.46%--
11/13864876864876+1.39%2,500-+0.92%--
11/12876876864864-1.14%8,000--0.23%--
11/11880880874874-0.68%5,000-+1.16%--
11/10898898880880-1.35%15,000-+2.33%--
11/09876892872892+2.29%49,000-+3.96%--
11/068728808728720%12,000-+1.99%--
11/05872880862872-0.91%12,000-+2.23%--
11/04886886880880+0.23%4,000-+3.41%--
11/02878886870878-0.9%10,500-+3.42%--