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
20241/1, 株式分割 1→5
201710/1, 株式併合 10→1
2010
03/311,1341,1341,1101,110-1.94%37,500229億7034万-1.42%9.440.71
03/301,1601,1601,1321,132-1.91%14,000-+0.71%--
03/291,1501,1721,1381,154-0.35%28,000-+2.94%--
03/261,1601,1601,1361,158-0.17%27,500-+3.67%--
03/251,1701,1701,1601,160-0.17%19,500-+4.13%--
03/241,1681,1761,1541,162-1.36%26,500-+4.59%--
03/231,1901,1901,1781,178-1.83%11,500-+6.51%--
03/191,1901,2001,1681,200+1.01%19,500-+9.09%--
03/181,1901,1901,1781,188-0.17%19,500-+8.59%--
03/171,1821,1901,1621,190+1.71%18,000-+9.48%--
03/161,1601,1741,1501,170+0.86%20,500-+8.23%--
03/151,1421,1601,1421,160+3.02%16,500-+7.91%--
03/121,1301,1301,1201,126+0.54%11,000-+5.33%--
03/111,1041,1341,1041,120+3.32%24,500-+5.36%--
03/101,1041,1041,0801,084-0.55%5,500-+2.46%--
03/091,0761,0901,0721,090+1.3%9,000-+3.42%--
03/081,0801,0941,0761,076+0.37%6,500-+2.57%--
03/051,0761,0921,0721,072+0.37%14,500-+2.68%--
03/041,1201,1201,0681,068-5.49%24,500-+2.59%--
03/031,1101,1301,1041,130+0.89%36,500-+9.07%--
03/021,0981,1301,0981,120+2%23,000-+8.63%--
03/011,0861,0981,0841,098+1.1%7,000-+7.02%--
02/261,0501,0861,0501,086+3.43%8,500-+6.16%--
02/251,0721,0721,0501,050-2.05%6,500-+2.84%--
02/241,0581,0881,0521,072+1.13%27,500-+5.3%--
02/231,0581,0601,0501,060+0.19%3,500-+4.43%--
02/221,0501,0661,0361,058+1.34%12,000-+4.44%--
02/191,0741,0741,0441,044-4.22%19,000-+3.26%--
02/181,0741,0901,0701,090+1.49%29,000-+8.03%--
02/171,0701,1001,0641,074+1.7%51,000-+6.87%--
02/161,0301,0821,0261,056+3.13%33,000-+5.39%--
02/151,0321,0501,0161,024-2.1%48,000-+2.4%--
02/121,0261,0521,0261,046+3.16%61,500-+4.6%--
02/101,0321,0321,0021,014-2.12%82,000-+1.6%--
02/091,0241,0361,0181,036+1.17%21,500-+3.81%--
02/089841,0429841,024+2.4%30,000-+2.61%--
02/059681,0009601,000+0.6%16,000-+0.2%--
02/04986994980994+0.81%9,500--0.5%--
02/03984998976986+0.61%10,500--1.6%--
02/02956980956980+2.51%15,000--2.29%--
02/01974974942956-1.85%7,500--4.59%--
01/299669889669740%8,000--2.7%--
01/28968992968974+1.25%6,000--2.4%--
01/27970978958962-2.43%23,500--3.32%--
01/261,0161,016986986-2.95%20,000--0.6%--
01/251,0201,0201,0061,016-0.39%10,500-+2.83%--
01/221,0121,0209961,0200%19,500-+3.87%--
01/219961,0209961,020+2.41%15,000-+4.51%--
01/209981,002994996+0.4%14,500-+2.68%--
01/191,0001,000992992-0.8%10,000-+2.9%--
01/181,0001,0009841,000-0.79%17,500-+4.06%--
01/159941,0189941,008+1.82%18,000-+5.11%--
01/14986992984990-0.2%21,000-+3.45%--
01/131,0001,000990992-0.8%16,000-+3.87%--
01/121,0061,0141,0001,000-1.38%25,500-+4.82%--
01/081,0161,0221,0141,014-0.59%13,500-+6.51%--
01/071,0001,0201,0001,020+2%20,500-+7.59%--
01/061,0121,0161,0001,000-1.96%18,500-+5.82%--
01/051,0441,0441,0141,020-1.35%25,000-+8.74%--
01/041,0141,0521,0141,034+1.97%12,000-+10.83%--
2009
12/301,0201,0221,0021,014-0.59%13,000-+9.03%--
12/291,0661,0661,0201,020-4.49%40,500-+9.8%--
12/281,0341,0741,0201,068+5.33%43,500-+15.09%--
12/259881,0149741,014+4.75%44,500-+9.39%--
12/24926986926968+5.22%42,500-+4.2%--
12/22914922902920+1.77%65,000--1.18%--
12/21902912902904+1.35%9,500--3.52%--
12/189009068808920%23,500--6.2%--
12/17878916874892+2.06%35,000--7.95%--
12/168748808708740%22,000--11.45%--
12/15886888874874-0.23%36,500--13.12%--
12/14870876870876+1.15%48,500--14.45%--
12/11866866854866+2.12%34,500--16.89%--
12/10916926840848-7.42%49,000--20.15%--
12/09916918902916-2.76%11,500--15.42%--
12/08958960938942-1.67%10,000--14.36%--
12/07960980952958+1.48%24,500--14.31%--
12/04974976920944-3.08%31,000--16.75%--
12/03950996950974+3.62%30,500--15.3%--
12/02940946934940+1.73%63,000--19.31%--
12/01912926908924-1.91%47,000--21.83%--
11/30856942856942+14.04%58,000--21.5%--
11/27850850804826-8.22%129,500--32.07%--
11/26910910892900-4.86%29,000--27.24%--
11/25966966936946-5.4%48,500--24.62%--
11/241,0201,0209861,000-0.2%39,000--21.32%--
11/201,0381,0401,0001,002-3.65%29,500--22.02%--
11/191,0521,0581,0161,040-0.95%36,500--19.94%--
11/181,0521,0621,0481,050+1.74%57,500--19.85%--
11/171,0801,1181,0281,032-2.64%50,500--21.94%--
11/161,1981,1981,0601,060-15.61%40,500--20.48%--
11/131,3281,3281,2501,256-6.27%22,500--6.55%--
11/121,3361,3461,3141,340+0.3%7,500--0.37%--
11/111,3261,3401,3221,336-0.74%8,500--0.45%--
11/101,3441,3701,3321,346+0.3%10,500-+0.45%--
11/091,3701,3701,3341,342+0.75%7,000-+0.22%--
11/061,3521,3581,3241,332-1.48%7,000--0.52%--
11/051,3681,3781,3521,352-1.6%13,000-+0.82%--
11/041,3281,3741,3281,374+2.84%6,500-+2.69%--
11/021,3601,3601,3241,336-4.16%6,500-+0.15%--