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
201810/1, 株式併合 2→1
2010
03/31848868842858+0.94%36,000339億8023万+6.19%51.410.89
03/308488508428500%51,500-+5.72%--
03/29856856840850-2.3%30,500-+6.25%--
03/26860870858870+1.4%33,500-+9.43%--
03/25856870844858+0.7%42,500-+8.61%--
03/24848852842852+1.19%21,500-+8.54%--
03/23836844834842+0.72%33,000-+8.09%--
03/19810838810836+2.2%25,500-+8.01%--
03/188188248108180%16,000-+6.37%--
03/17802820794818+2.25%30,000-+7.07%--
03/168008027988000%7,500-+5.26%--
03/157888087828000%32,000-+5.82%--
03/12798800786800+0.25%40,500-+6.24%--
03/11798798792798+0.5%18,000-+6.4%--
03/10798800794794-0.5%24,500-+6.29%--
03/09794798786798+0.5%21,000-+7.11%--
03/08784794780794+1.79%18,000-+7.15%--
03/05770784768780+2.09%18,000-+5.55%--
03/04780784752764-1.29%13,500-+3.52%--
03/03768776758774+0.78%14,500-+5.16%--
03/02752768752768+0.52%13,000-+4.49%--
03/01784784736764-2.3%49,500-+3.8%--
02/26756782750782+1.56%25,500-+6.25%--
02/25764772764770+0.79%31,500-+4.62%--
02/24760770760764+0.53%38,000-+3.8%--
02/23764764754760+0.8%13,000-+3.12%--
02/22742754734754+3.86%20,000-+2.31%--
02/19750750724726-1.89%26,000--1.63%--
02/18718744718740+2.78%40,000-0%--
02/17720730718720+0.56%20,000--2.96%--
02/16702716702716+1.99%14,000--3.76%--
02/15730730702702-2.23%22,000--5.9%--
02/12714718706718+1.7%26,500--4.01%--
02/107067187047060%29,000--5.87%--
02/09710714704706-0.56%22,500--6.12%--
02/08706712702710+0.28%23,500--5.84%--
02/05712724702708-3.28%58,000--6.23%--
02/04736752728732-0.54%32,500--3.17%--
02/03740756718736+1.66%22,500--2.77%--
02/02710724710724+1.12%16,000--4.36%--
02/01740740700716-3.24%31,000--5.42%--
01/29730760730740-0.8%33,500--2.37%--
01/28718746718746+2.19%13,000--1.45%--
01/27746748728730-2.14%23,000--3.44%--
01/26770770746746-3.37%26,000--1.45%--
01/257607767607720%20,500-+2.12%--
01/22772772762772-2.03%26,500-+2.25%--
01/21770790768788+2.07%26,000-+4.65%--
01/20768778768772-0.77%8,500-+2.8%--
01/19770780770778+0.52%12,000-+3.87%--
01/18776776770774-0.77%19,500-+3.61%--
01/157807807707800%17,000-+4.7%--
01/14762782762780+1.56%29,500-+4.98%--
01/13762774762768-1.03%18,500-+3.78%--
01/12764780762776+1.57%29,000-+5.01%--
01/08766766760764+0.53%28,000-+3.8%--
01/07754764754760-0.26%18,000-+3.68%--
01/06754762750762+1.06%28,000-+4.53%--
01/05766768752754-0.26%26,500-+4%--
01/04774774736756+1.89%57,000-+4.71%--
2009
12/30744756732742+0.82%29,500-+3.34%--
12/29752752734736-1.08%26,500-+3.08%--
12/287447547407440%26,500-+4.94%--
12/25736744734744+1.09%22,000-+5.68%--
12/247467487327360%26,000-+5.29%--
12/22726750726736+2.79%44,000-+6.05%--
12/21726732716716-1.38%18,000-+3.62%--
12/18726738720726-1.09%23,000-+5.52%--
12/17732738726734+0.27%29,000-+7.15%--
12/16740744730732-0.27%42,500-+7.33%--
12/157367367287340%18,500-+8.1%--
12/147307347207340%20,500-+8.58%--
12/11736736724734+0.82%57,000-+8.9%--
12/10724728706728+1.11%26,000-+8.33%--
12/097227287027200%17,500-+7.46%--
12/08730730706720-1.64%31,500-+7.78%--
12/07728736712732+1.95%41,000-+9.75%--
12/04726726706718-1.1%27,500-+7.97%--
12/03720736712726+1.97%50,500-+9.34%--
12/02694724688712+4.09%84,000-+7.72%--
12/01676690666684+1.48%62,000-+3.64%--
11/30658676656674+2.43%59,500-+2.12%--
11/27676676654658-2.66%38,000--0.3%--
11/26650680650676+2.42%29,500-+2.27%--
11/25632666630660+5.43%69,500--0.15%--
11/24618628618626+1.62%40,000--5.3%--
11/206106166086160%22,000--7.09%--
11/19622622612616-1.28%21,000--7.51%--
11/186266326206240%35,500--6.59%--
11/17652652616624-4%38,500--6.87%--
11/16648650646650+1.25%36,500--3.27%--
11/13644646642642-0.31%33,000--4.75%--
11/12656656644644-1.53%23,500--4.87%--
11/11672676648654-2.97%46,000--3.68%--
11/10666680666674+1.51%38,500--1.03%--
11/09670670662664-0.9%17,500--2.78%--
11/06684684664670-2.05%39,000--2.19%--
11/05688688676684-0.87%22,000--0.58%--
11/04666694666690+3.6%46,000-0%--
11/02688688640666-3.48%35,500--3.76%--