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
03/31720760720750+5.63%115,30058億3350万+10.46%-0.7
03/30720730710710+1.43%41,100-+5.19%--
03/297007006907000%7,400-+4.17%--
03/26690700690700+2.94%13,500-+4.48%--
03/25690700680680-2.86%17,800-+1.8%--
03/247107206907000%20,400-+4.95%--
03/23720720700700-1.41%30,700-+5.42%--
03/19700710680710+2.9%32,100-+7.25%--
03/187007306906900%115,500-+4.55%--
03/176907006806900%29,700-+4.7%--
03/16690690680690+1.47%18,000-+5.02%--
03/15700710680680-2.86%48,700-+3.66%--
03/12670700660700+6.06%48,200-+7.03%--
03/116606706506600%18,000-+1.07%--
03/10670670660660-1.49%11,700-+1.07%--
03/09650680650670+4.69%44,800-+2.6%--
03/08660660640640-1.54%13,100--1.69%--
03/05650650640650+1.56%9,200--0.15%--
03/04670670640640-4.48%16,000--1.69%--
03/036606706606700%4,600-+2.76%--
03/026806806606700%8,500-+2.92%--
03/01660670650670+1.52%10,800-+2.76%--
02/26650660640660+1.54%6,500-+1.07%--
02/25650660640650+1.56%5,900--0.91%--
02/24640640630640-1.54%8,700--3.03%--
02/23650650640650+1.56%1,600--2.11%--
02/226506606406400%11,600--4.19%--
02/19660660630640-1.54%10,000--4.48%--
02/186606606506500%3,700--3.27%--
02/17650660650650+1.56%6,000--3.56%--
02/166406406406400%2,500--5.33%--
02/15660660640640-4.48%12,400--5.6%--
02/12660670650670+3.08%9,900--1.47%--
02/106606606506500%7,400--4.69%--
02/096606606406500%3,800--4.69%--
02/086406506406500%6,300--4.69%--
02/05650660640650-2.99%14,900--4.83%--
02/04670670660670+1.52%2,300--1.9%--
02/036706806506600%11,200--3.23%--
02/02630680630660+6.45%20,800--3.23%--
02/01630630620620-1.59%8,200--9.09%--
01/29650650630630-4.55%16,200--7.62%--
01/28650660650660+1.54%7,300--3.37%--
01/27660670640650-1.52%13,200--4.69%--
01/26680690660660-2.94%16,700--3.23%--
01/25680690670680-4.23%38,100--0.15%--
01/22700710690710-2.74%40,700-+4.72%--
01/21740740710730-2.67%72,500-+8.31%--
01/20750770750750+1.35%77,000-+11.94%--
01/19750760730740-1.33%78,700-+11.45%--
01/18700760690750+7.14%79,800-+13.98%--
01/15700700690700+1.45%6,500-+7.2%--
01/146907006906900%18,800-+5.99%--
01/13690690680690-2.82%9,700-+6.48%--
01/12690710680710+2.9%10,100-+9.91%--
01/086906906706900%11,900-+7.64%--
01/07700700680690-1.43%25,600-+8.32%--
01/06690700680700+6.06%63,100-+10.58%--
01/056806806606600%13,900-+5.43%--
01/046506706506600%7,100-+6.11%--
2009
12/306806806606600%13,600-+6.8%--
12/29680680650660+1.54%8,300-+7.49%--
12/28640660630650+1.56%4,700-+6.56%--
12/25650650640640-3.03%10,000-+5.61%--
12/24640660640660+3.13%7,400-+9.45%--
12/226406406306400%12,600-+6.67%--
12/216506506306400%12,400-+6.67%--
12/186406406206400%3,300-+6.49%--
12/176606606406400%15,500-+6.31%--
12/16620670620640+6.67%42,300-+5.96%--
12/15620620600600-3.23%8,300--0.99%--
12/14640640610620-3.13%14,500-+1.81%--
12/11570640570640+10.34%26,900-+4.58%--
12/10590610580580-4.92%33,300--5.54%--
12/09610620600610-1.61%10,600--1.45%--
12/08630640620620-3.13%5,600--0.48%--
12/07650650620640+1.59%20,000-+2.24%--
12/04610630610630+1.61%8,200-+0.32%--
12/03610630600620+3.33%23,000--1.9%--
12/02590600590600+1.69%7,200--5.66%--
12/01580600570590+1.72%13,200--8.1%--
11/30560580550580+7.41%9,900--10.49%--
11/27550560530540-3.57%9,600--17.56%--
11/265505705505600%6,800--15.41%--
11/25560560550560+1.82%5,600--16.29%--
11/24560560550550-3.51%12,800--18.64%--
11/20530570530570+5.56%17,200--16.54%--
11/19570570530540-3.57%26,800--21.63%--
11/18600600560560-3.45%14,700--19.54%--
11/17640640560580-10.77%46,300--17.5%--
11/16660660640650-2.99%7,900--8.45%--
11/136706706606700%6,300--6.03%--
11/12680680670670-1.47%3,400--6.16%--
11/11690700680680-1.45%4,300--4.76%--
11/10680690680690+1.47%3,600--3.23%--
11/096706806706800%6,300--4.49%--
11/06700700670680-2.86%8,100--4.63%--
11/05720720690700-1.41%4,700--1.96%--
11/04700710690710+1.43%4,100--0.7%--
11/026807006807000%4,200--2.23%--