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 10→1
2010
03/31880880850870-1.14%12,20033億4080万+20.67%292.721.5
03/30910910860880-4.35%27,200-+23.77%--
03/299601,010910920-8.91%29,500-+31.24%--
03/268501,0508501,010+18.82%147,300-+46.59%--
03/25800850790850+7.59%82,300-+26.11%--
03/24770790770790+2.6%16,800-+18.8%--
03/23770770760770+1.32%4,200-+16.84%--
03/19710760710760+7.04%24,700-+16.21%--
03/18720730710710-1.39%5,900-+9.4%--
03/17670720660720+9.09%11,700-+11.28%--
03/16660660660660-1.49%1,800-+2.48%--
03/15670670670670-1.47%2,100-+4.2%--
03/126806806606800%3,500-+5.92%--
03/116806906806800%4,100-+5.92%--
03/10670700670680+1.49%4,200-+6.08%--
03/09660670650670+3.08%2,300-+4.69%--
03/08640660640650+1.56%1,900-+1.72%--
03/05640640640640+1.59%1,000-0%--
03/046206406206300%2,800--1.56%--
03/03640640620630-1.56%2,600--1.87%--
03/026306406106400%1,700--0.62%--
03/016406506406400%600--0.93%--
02/26620640620640+3.23%1,000--1.23%--
02/256206406206200%11,000--4.62%--
02/246206306206200%2,500--4.91%--
02/236206406206200%600--5.2%--
02/226506506206200%800--5.49%--
02/19630640620620-1.59%1,800--5.78%--
02/18660660620630-1.56%1,600--4.55%--
02/17630640630640+1.59%600--3.32%--
02/16630630630630-1.56%100--5.12%--
02/15650650640640-1.54%1,400--3.9%--
02/126506606506500%900--2.55%--
02/10640650640650+1.56%500--2.26%--
02/09640640640640-1.54%900--3.47%--
02/086306606306500%2,000--1.66%--
02/05650650640650-2.99%2,500--1.37%--
02/04650670650670+3.08%700-+1.82%--
02/036606606506500%1,000--0.91%--
02/026506506506500%1,300--0.76%--
02/01660660650650-2.99%2,700--0.61%--
01/29650740650670+3.08%22,000-+2.92%--
01/28680710640650-5.8%10,100-+0.31%--
01/27680690670690+1.47%1,100-+6.81%--
01/26690690680680-1.45%2,600-+5.75%--
01/25670700670690+2.99%1,200-+7.81%--
01/22680680670670-2.9%1,100-+5.02%--
01/216706906606900%3,100-+8.66%--
01/20650710650690+6.15%2,900-+9.35%--
01/19660670650650-2.99%900-+3.83%--
01/18670670660670-1.47%1,300-+7.37%--
01/156806906806800%3,800-+9.68%--
01/14670680660680+1.49%2,800-+10.21%--
01/13670690650670-1.47%8,500-+9.12%--
01/126806806606800%3,100-+11.29%--
01/086906906606800%5,100-+11.84%--
01/07640690620680+13.33%19,300-+12.58%--
01/06590600590600+1.69%800-0%--
01/05610610590590-1.67%1,100--1.34%--
01/046006005906000%1,500-+0.5%--
2009
12/30630630600600-1.64%500-+0.84%--
12/29610610610610-3.17%100-+2.69%--
12/286306306106300%3,100-+6.6%--
12/25610630600630+3.28%1,700-+7.33%--
12/24590610590610+3.39%1,600-+4.45%--
12/22590600580590-1.67%1,100-+1.2%--
12/21580600580600+1.69%2,100-+2.74%--
12/18610610590590-3.28%500-+0.85%--
12/176106205806100%3,900-+4.1%--
12/16650650590610-3.17%4,400-+3.74%--
12/15610650590630+3.28%5,100-+6.78%--
12/14590610590610+5.17%2,600-+3.04%--
12/11570580570580+1.75%400--2.36%--
12/10570580560570-3.39%2,000--4.84%--
12/095705905705900%200--2.32%--
12/08590590590590-1.67%200--2.96%--
12/07600600590600+1.69%2,200--1.96%--
12/04580600580590-3.28%1,600--4.38%--
12/03600610600610+1.67%1,600--1.93%--
12/02580600570600+3.45%1,500--4.46%--
12/01570580570580+1.75%600--8.23%--
11/30570570560570+1.79%800--10.38%--
11/27540560540560-1.75%300--12.5%--
11/26550570520570+3.64%1,700--11.49%--
11/25560560540550-1.79%1,100--15.12%--
11/24580580540560+3.7%1,800--14.11%--
11/20520550520540+1.89%1,100--17.56%--
11/19530530510530-3.64%3,300--19.7%--
11/18550590530550-6.78%2,700--17.42%--
11/17610610580590-3.28%3,400--12.2%--
11/16620620600610-3.17%2,400--9.63%--
11/136106306106300%2,900--6.94%--
11/12640640630630-3.08%1,600--7.08%--
11/116506506206500%4,600--4.13%--
11/10650660650650-4.41%7,900--4.13%--
11/096706806606800%1,500-+0.15%--
11/06710710680680-1.45%4,800-+0.15%--
11/05700700680690-1.43%800-+1.32%--
11/04680700680700+2.94%1,400-+2.79%--
11/02680690670680-2.86%5,700-0%--