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
03/31830840826836+0.97%387,000522億7382万+6.5%6.271.2
03/30806830802828+3.5%496,500-+5.75%--
03/29792802792800+0.25%71,000-+2.56%--
03/26794798788798+1.53%117,500-+2.44%--
03/25800800784786-1.26%141,000-+1.03%--
03/24790796790796+0.76%87,000-+2.45%--
03/237847947847900%108,000-+1.8%--
03/198008007887900%98,500-+1.8%--
03/18806806788790-1.5%125,500-+1.8%--
03/17810812798802-0.25%150,000-+3.48%--
03/16790808786804+1.77%382,500-+3.74%--
03/15782792782790+1.28%203,000-+1.94%--
03/12792794772780-2.01%357,500-+0.65%--
03/11786796784796+1.79%210,500-+2.71%--
03/10792798780782-0.51%289,500-+1.03%--
03/09812824784786+2.61%1,234,000-+1.81%--
03/08772774762766+0.52%137,500--0.13%--
03/05756762752762+1.6%81,500--0.13%--
03/04754758750750-1.83%81,500--1.32%--
03/03758764744764+0.53%84,500-+0.92%--
03/027607647467600%181,500-+0.93%--
03/01770770756760-1.3%113,500-+1.33%--
02/26776776766770-0.77%113,000-+3.08%--
02/25776784772776+1.04%202,500-+4.16%--
02/24762774760768-0.52%180,500-+3.5%--
02/23776776756772+0.78%166,000-+4.47%--
02/22774790762766-0.26%213,000-+4.08%--
02/19772772762768-0.52%167,000-+4.77%--
02/18770778764772-0.26%257,500-+5.61%--
02/177767787707740%141,500-+6.17%--
02/16780782774774-0.77%77,000-+6.46%--
02/15780784774780+0.52%141,500-+7.59%--
02/12778780766776+0.52%304,500-+7.18%--
02/10808812768772-4.93%519,000-+6.93%--
02/09800812792812+0.74%604,000-+12.78%--
02/08786824784806+2.81%1,006,000-+12.41%--
02/05764792760784-0.51%620,500-+9.8%--
02/04770794754788+3.41%617,000-+10.67%--
02/03752778750762+4.1%786,000-+7.32%--
02/02716740702732+9.58%589,000-+3.39%--
02/016606706546680%53,000--5.65%--
01/29678680666668-2.91%79,500--5.92%--
01/28664690662688+4.56%103,500--3.23%--
01/27672672652658-2.08%137,500--7.58%--
01/26680686670672-1.18%108,000--5.75%--
01/25694694662680-2.86%168,500--4.76%--
01/22702702692700-1.13%109,000--2.1%--
01/21700714694708+1.72%123,500--0.98%--
01/206987026966960%39,500--2.52%--
01/196967046886960%75,000--2.38%--
01/18702702694696-1.14%68,000--2.52%--
01/15710714700704-1.4%101,500--1.4%--
01/14716720712714-0.28%78,500--0.14%--
01/13726726714716-1.1%98,000-+0.14%--
01/12732732720724-1.09%130,000-+1.4%--
01/08732740728732-0.54%163,000-+2.81%--
01/07730740730736+0.82%138,500-+3.81%--
01/06740748730730-1.35%227,500-+3.69%--
01/05734740730740+1.09%83,500-+6.02%--
01/04720736720732-0.54%71,000-+5.48%--
2009
12/30738738726736+0.55%103,500-+6.82%--
12/29728738726732+0.83%186,000-+6.86%--
12/28718732716726+0.28%144,000-+6.76%--
12/25730732724724-0.28%141,500-+7.26%--
12/24724726716726+1.68%170,500-+8.2%--
12/22708720706714+2%200,500-+7.21%--
12/21706708700700-0.57%76,000-+5.42%--
12/18690704690704+1.15%170,000-+6.34%--
12/176947006926960%81,000-+5.3%--
12/16692700690696+0.58%95,500-+5.3%--
12/15694702692692-0.57%72,500-+4.69%--
12/14682700674696+0.87%91,000-+5.3%--
12/11686694682690+1.47%117,000-+4.55%--
12/10690696680680-4.23%191,500-+3.03%--
12/09702714696710-0.28%172,500-+7.58%--
12/08710718704712-1.39%120,000-+8.21%--
12/07702728700722+2.56%320,500-+10.06%--
12/04704706690704-0.28%245,500-+7.65%--
12/03676706674706+6.33%302,000-+8.28%--
12/02648674642664+2.47%213,000-+2.15%--
12/01614648614648+5.54%147,000--0.31%--
11/30586618586614+3.37%178,000--5.68%--
11/27608614592594-4.19%107,500--9.04%--
11/266106286086200%68,000--5.34%--
11/25626628612620-0.64%101,000--5.63%--
11/24620626616624+0.97%116,000--5.31%--
11/20588618588618+3%158,500--6.51%--
11/19608612584600-3.85%187,000--9.5%--
11/18606628606624+2.3%155,000--6.31%--
11/17644648610610-6.73%218,000--8.68%--
11/16646660646654+1.24%116,500--2.39%--
11/13676676640646-4.44%240,500--3.73%--
11/12702704674676-2.59%165,500-+0.6%--
11/11700714694694-0.86%293,000-+3.43%--
11/10698700684700+0.29%353,500-+4.79%--
11/09682698680698+3.25%234,000-+4.96%--
11/06690692676676-2.31%156,500-+1.81%--
11/05682706680692+2.37%507,500-+4.37%--
11/04664676656676+1.81%72,000-+1.96%--
11/026466646466640%61,500-+0.15%--