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
03/317,8507,8507,7307,770+1.44%305,5001521億1384万+9.44%18.691.48
03/307,7007,7507,6107,660+0.52%288,900-+8.59%--
03/297,3207,6707,3207,620+4.81%457,700-+8.62%--
03/267,1807,2807,1607,270+1.96%158,300-+4.3%--
03/257,2407,2607,1207,130-1.52%162,700-+2.6%--
03/247,3207,3607,2107,240-0.28%135,600-+4.5%--
03/237,2407,3107,2407,260-1.09%124,900-+5.48%--
03/197,4007,4107,2907,3400%160,900-+7.39%--
03/187,3107,4807,2607,340+0.96%349,100-+8.13%--
03/177,1307,2807,1107,270+2.83%261,800-+8.12%--
03/167,1007,1307,0607,070-1.39%193,300-+6.11%--
03/157,1307,1707,0807,170+0.84%122,700-+8.44%--
03/127,2107,2407,0607,110-0.14%466,900-+8.37%--
03/117,1007,1507,0607,120-0.84%244,500-+9.19%--
03/107,1007,1807,0607,180+1.13%149,400-+10.7%--
03/097,1307,1807,0607,100-1.11%202,500-+10.13%--
03/087,1507,2007,0607,180+2.72%262,300-+12.13%--
03/056,9207,0106,8506,990+1.3%219,900-+9.94%--
03/047,0007,0906,8406,9000%528,000-+9.09%--
03/036,7606,9106,7306,900+3.6%546,000-+9.61%--
03/026,6806,6906,5206,660-0.3%202,100-+6.25%--
03/016,6306,7906,6206,680+2.77%302,700-+6.76%--
02/266,4206,5306,4006,500+0.62%154,200-+3.97%--
02/256,5906,6306,4306,460-1.67%193,500-+3.15%--
02/246,5106,5906,4806,570-0.9%153,600-+4.7%--
02/236,6006,6606,5506,630-0.75%168,000-+5.52%--
02/226,7106,7806,6406,680+2.61%244,600-+6.25%--
02/196,7406,7906,4506,510-3.41%385,100-+3.38%--
02/186,6006,7506,5206,740+2.12%465,600-+6.7%--
02/176,4006,6106,3706,600+8.02%712,000-+4.4%--
02/166,1306,1706,0606,110+0.83%118,200--3.7%--
02/156,1906,2506,0306,060-1.78%233,500--5.1%--
02/126,0306,2705,9706,170+7.3%567,300--4.06%--
02/105,8405,9205,7405,750+0.35%185,300--11.09%--
02/095,6905,7905,6705,730-1.21%226,300--12.13%--
02/085,8405,9305,7905,800-1.53%149,000--11.67%--
02/055,8105,9105,7005,890-3.6%404,000--10.96%--
02/046,2606,2806,0306,110-2.24%202,300--8.27%--
02/036,3406,3506,2406,250+0.64%142,800--6.7%--
02/026,1206,2406,1006,210+3.5%143,100--7.66%--
02/016,0406,1805,9606,000-0.66%240,000--11.18%--
01/296,1306,1306,0206,040-2.27%197,900--10.91%--
01/286,1606,3006,1606,180+0.65%171,400--9.01%--
01/276,2106,2406,1206,140-1.6%245,500--9.65%--
01/266,4306,5906,2306,240-2.19%333,000--8.26%--
01/256,3606,4506,3106,380-2.74%205,000--5.98%--
01/226,5606,6506,5106,560-2.96%212,500--3.04%--
01/216,6706,7806,5706,7600%267,700-+0.31%--
01/206,9807,0206,7406,760-0.29%252,400-+0.84%--
01/196,8006,9306,7806,780+0.89%169,400-+1.74%--
01/186,7706,8206,7006,720-3.17%239,800-+1.45%--
01/156,9407,0106,9006,940-1%149,600-+5.18%--
01/146,9507,0306,9007,010+2.34%201,400-+6.71%--
01/137,0107,0106,8406,850-4.73%365,300-+4.9%--
01/127,1407,2307,1307,190+0.84%197,000-+10.6%--
01/087,1807,1806,9707,130-0.7%416,000-+10.54%--
01/077,1707,3907,1307,180+1.41%373,300-+12.21%--
01/067,0507,1307,0307,080-0.14%130,600-+11.74%--
01/057,0307,1706,9807,090+3.2%296,100-+13.08%--
01/047,0107,0606,8606,870-2%174,100-+10.47%--
2009
12/307,0707,1306,9807,010-0.57%133,500-+13.49%--
12/297,1007,2006,9507,0500%244,200-+14.93%--
12/286,9007,0506,8707,050+2.17%150,300-+15.8%--
12/256,9006,9506,8206,900-0.86%209,400-+14.18%--
12/246,8306,9906,7706,960+4.98%534,000-+16%--
12/226,5406,6306,4006,630+4.57%409,000-+11.2%--
12/216,3006,3706,2406,340+0.79%199,400-+6.73%--
12/186,1706,2906,1306,290+0.32%342,800-+5.96%--
12/175,9706,4305,9206,270+7.36%696,600-+5.56%--
12/165,9105,9505,8105,840-0.68%102,200--1.78%--
12/155,8905,9205,8605,880-0.17%72,000--1.72%--
12/145,9405,9605,8105,8900%108,500--2.16%--
12/115,8605,9005,6705,890+2.26%398,800--2.69%--
12/105,8005,9605,7205,760-0.52%174,900--5.36%--
12/095,8805,9105,7805,790-4.3%188,500--5.5%--
12/086,0606,0905,9806,050-2.73%196,500--1.94%--
12/076,0906,2306,0506,220+3.15%192,300-+0.19%--
12/046,1006,1205,9406,030-1.79%175,500--3.21%--
12/036,0006,1505,9706,140+3.72%220,500--2.04%--
12/025,9006,0005,8405,920+1.2%192,900--6.14%--
12/015,5205,8705,5205,850+4.28%260,100--8.22%--
11/305,5605,6605,5205,610+3.51%201,800--12.98%--
11/275,7005,7005,4105,420-6.71%323,800--16.97%--
11/265,7205,9705,6805,810-0.17%217,200--12.18%--
11/255,8305,8805,6805,820-1.85%281,000--13%--
11/246,1206,2005,8905,930+0.17%314,100--12.32%--
11/205,8005,9905,7705,9200%218,800--13.27%--
11/195,9106,0005,7405,920+1.89%311,000--14.15%--
11/185,9605,9705,7105,810-3.65%320,100--16.52%--
11/176,1806,2705,9906,030-0.82%225,300--14.22%--
11/166,2906,2906,0206,080-2.41%185,900--14.17%--
11/136,3106,3606,0606,230-2.5%372,600--12.6%--
11/126,4206,4706,3206,390-0.31%260,200--10.78%--
11/116,6006,6106,3806,410-5.46%389,800--10.61%--
11/106,8206,9306,7406,780-0.44%191,800--5.43%--
11/096,6806,8406,5906,810+1.64%172,400--4.85%--
11/066,8106,8106,6706,700-0.15%131,800--6.37%--
11/056,7906,8106,6106,710-1.18%152,200--6.28%--
11/046,8707,0106,7606,790-1.16%239,700--5.25%--
11/026,7006,9106,7006,870-1.86%329,900--4.12%--