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
201610/1, 株式併合 2→1
2010
03/31608608594594-1.98%71,000298億8621万+6.45%24.220.76
03/30596606590606+2.71%66,000-+9.19%--
03/29592598590590-1.34%45,000-+6.88%--
03/26590598584598+2.75%63,500-+8.93%--
03/25570592570582+1.39%78,500-+6.4%--
03/24568574566574+0.7%54,500-+5.51%--
03/23566578566570-0.35%26,000-+5.17%--
03/19562574562572+1.78%55,000-+5.93%--
03/18574574556562-1.06%128,000-+4.46%--
03/17558570556568+2.16%78,500-+6.17%--
03/165565585525560%28,000-+4.32%--
03/15550556550556+0.72%23,000-+4.71%--
03/12544552542552+0.36%69,000-+4.15%--
03/11552554544550+0.73%36,500-+3.97%--
03/10544548542546+0.37%38,000-+3.61%--
03/09550552542544-1.09%35,000-+3.03%--
03/085565625465500%43,000-+4.36%--
03/05538550538550+2.61%47,500-+4.36%--
03/04542546536536-1.47%33,000-+1.71%--
03/03536546534544+1.49%48,500-+3.23%--
03/02526544526536+1.9%43,000-+1.52%--
03/01524536522526-0.75%43,500--0.75%--
02/26526532522530+0.76%50,500--0.38%--
02/255385385185260%53,000--1.68%--
02/24526530516526-0.75%43,500--2.23%--
02/23536536524530-0.38%28,000--2.03%--
02/22526534526532+2.31%48,000--2.03%--
02/19538538518520-2.26%42,000--4.76%--
02/18526536520532+1.92%69,500--3.1%--
02/17528528514522+0.77%54,500--5.26%--
02/16518524514518+1.57%43,000--6.5%--
02/15518518508510-1.16%31,000--8.27%--
02/12518518506516+1.57%43,000--7.53%--
02/105105165065080%54,500--9.12%--
02/09516516506508-1.55%40,000--9.45%--
02/08508520506516+0.78%34,500--8.35%--
02/05514528510512-3.03%65,500--9.06%--
02/04520528510528+2.33%103,000--6.55%--
02/03562586506516-6.86%192,500--8.83%--
02/02538554534554+2.97%86,000--2.29%--
02/015345385305380%43,500--5.11%--
01/29554554536538-2.89%58,500--5.28%--
01/28546554536554+1.47%47,000--2.46%--
01/27562562546546-2.85%35,500--3.87%--
01/26584584558562-2.77%56,500--1.06%--
01/255625845625780%34,000-+1.76%--
01/22588590576578-4.62%63,000-+2.12%--
01/21594608582606+2.02%67,000-+7.45%--
01/20594600578594-0.67%58,000-+5.69%--
01/19608608594598-0.66%48,000-+7.17%--
01/18598602592602-0.33%38,500-+8.47%--
01/15588604586604+1.34%49,500-+9.42%--
01/14582596582596+2.41%52,500-+8.76%--
01/13578588570582+0.34%66,500-+6.79%--
01/12580580574580+2.47%79,500-+7.01%--
01/08568570562566+0.71%66,000-+5.01%--
01/07558562548562+0.72%49,000-+4.85%--
01/06556564546558+0.72%34,000-+4.89%--
01/05552564550554+1.84%65,000-+4.92%--
01/04536552536544+1.87%20,500-+3.62%--
2009
12/30554554534534-2.55%43,000-+2.3%--
12/29546550542548-0.72%29,000-+5.59%--
12/28548558546552+0.36%38,500-+6.98%--
12/25554556546550-0.72%28,500-+7.21%--
12/24552554532554+1.09%90,000-+8.63%--
12/22556564548548-0.36%113,500-+7.87%--
12/21546550524550+0.73%93,500-+8.7%--
12/18554564536546-1.8%148,000-+8.33%--
12/17560572550556+0.72%168,000-+10.76%--
12/16540554534552+2.6%115,000-+10.4%--
12/15534540520538+0.37%120,000-+8.03%--
12/14538540524536+0.37%88,500-+7.85%--
12/11524534518534+3.89%81,500-+7.88%--
12/105165285105140%71,000-+4.05%--
12/09516520508514-0.39%53,500-+4.05%--
12/08520526512516-0.77%52,000-+4.67%--
12/07540542506520+1.96%151,500-+5.48%--
12/04512514504510-1.54%59,500-+3.87%--
12/03496540496518+3.6%85,500-+5.93%--
12/02498506492500+0.81%74,000-+2.67%--
12/01462500462496+6.9%79,500-+2.06%--
11/304684804584640%103,000--4.13%--
11/27458464456464-0.85%47,000--4.13%--
11/26464474462468-1.27%53,000--3.51%--
11/25464476458474+2.6%44,500--2.07%--
11/24462464460462-0.86%16,500--4.55%--
11/20456468456466-1.27%35,000--3.72%--
11/19476476466472-1.67%23,500--2.48%--
11/18498498478480-4%64,000--0.62%--
11/17508508492500-0.79%49,000-+3.73%--
11/16500506500504+0.8%33,500-+5%--
11/13498502498500-0.4%23,500-+4.38%--
11/125065105005020%38,000-+5.02%--
11/115205265025020%59,000-+5.46%--
11/10498512496502+0.4%46,500-+5.68%--
11/09488502482500+2.88%29,000-+5.26%--
11/06512512480486-4.71%74,500-+2.32%--
11/055105145045100%52,500-+7.37%--
11/045045105025100%46,000-+7.37%--
11/02506512498510-0.78%95,000-+7.37%--