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
03/312,8102,8502,8002,8000%343,0001604億3048万+7.36%11.541.44
03/302,8002,8502,7902,800+1.08%449,600-+7.86%--
03/292,7202,7702,7102,770+0.36%389,200-+7.24%--
03/262,7102,7602,7102,760+1.47%257,300-+7.39%--
03/252,7302,7402,6802,720-0.37%429,400-+6.37%--
03/242,7602,8102,7302,7300%745,100-+7.27%--
03/232,7702,7702,7202,730-0.36%276,000-+7.95%--
03/192,7502,7602,7102,740-0.36%490,000-+9.03%--
03/182,7402,8002,7402,750+0.73%703,200-+10.18%--
03/172,7802,7902,7102,730+5.81%2,206,000-+10.17%--
03/162,6002,6102,5702,580-0.77%229,800-+4.88%--
03/152,5702,6202,5402,600+1.56%464,700-+6.21%--
03/122,6002,6002,5302,560-0.39%596,600-+5.05%--
03/112,5402,5902,5402,570+1.18%289,100-+5.67%--
03/102,5302,5402,5202,5400%167,200-+4.66%--
03/092,5602,5702,5302,540-0.39%147,700-+4.79%--
03/082,5702,5802,5302,550+2%336,200-+5.55%--
03/052,4602,5302,4502,500+2.04%359,500-+3.73%--
03/042,4402,4802,4402,450-0.81%177,400-+1.79%--
03/032,4702,5002,4602,4700%352,000-+2.7%--
03/022,4502,4802,4402,470-0.4%256,200-+2.75%--
03/012,4802,5302,4702,480+1.64%679,300-+3.08%--
02/262,4202,4502,4002,440-0.41%267,700-+1.29%--
02/252,4902,5102,4402,450-0.81%243,700-+1.37%--
02/242,4502,4702,4402,470-1.2%200,600-+1.94%--
02/232,4802,5202,4702,500+0.81%345,300-+2.97%--
02/222,4902,5102,4702,480+2.06%394,600-+2.06%--
02/192,4902,5102,4202,430-0.82%390,100--0.21%--
02/182,4202,4802,4202,450+1.24%551,800-+0.33%--
02/172,3702,4402,3602,420+4.31%522,300--1.14%--
02/162,3402,3402,2902,320-0.43%294,800--5.58%--
02/152,3502,3502,3202,330+0.43%326,100--5.67%--
02/122,3502,3702,3102,320+1.31%366,300--6.49%--
02/102,3102,3402,2802,2900%324,500--7.92%--
02/092,2902,3002,2502,290+0.44%389,200--8.18%--
02/082,3302,3502,2302,280-2.15%749,300--8.76%--
02/052,3302,3602,3202,330-3.72%348,100--6.95%--
02/042,4702,4802,3902,420-1.22%340,000--3.47%--
02/032,4602,5102,4302,450-0.81%549,000--2.27%--
02/022,4902,5602,4502,470+5.11%1,234,900--1.36%--
02/012,4102,4202,3102,350-1.67%422,400--6.11%--
01/292,3802,4102,3602,390-1.24%266,300--4.59%--
01/282,4202,4602,4202,420+0.41%280,300--3.35%--
01/272,4602,4802,4102,410-1.63%267,500--3.64%--
01/262,4902,5302,4402,450-2.39%413,700--1.96%--
01/252,4802,5302,4702,510-1.57%338,800-+0.64%--
01/222,5702,6002,5402,550-3.41%477,100-+2.49%--
01/212,6002,6802,5702,640+1.54%728,700-+6.49%--
01/202,6302,6502,6002,600+0.39%372,700-+5.43%--
01/192,5802,6302,5802,590+0.78%253,400-+5.63%--
01/182,5202,5802,5202,570-1.15%299,000-+5.33%--
01/152,6202,6302,5702,600-0.38%381,400-+6.91%--
01/142,6002,6302,5902,610+0.77%308,300-+7.76%--
01/132,6202,6502,5802,590-2.26%367,300-+7.38%--
01/122,6802,6902,6302,6500%393,400-+10.32%--
01/082,6402,6502,6002,650+1.92%684,500-+11.11%--
01/072,5502,6402,5402,600+5.26%1,174,900-+9.8%--
01/062,4502,5002,4402,470+0.82%293,200-+5.15%--
01/052,4902,5402,4502,450+0.82%777,300-+5.02%--
01/042,4102,4402,4102,430+1.25%197,700-+4.61%--
2009
12/302,4202,4202,3802,4000%234,500-+3.72%--
12/292,4202,4302,3802,400-0.83%168,600-+4.08%--
12/282,3702,4302,3702,420+1.26%228,600-+5.45%--
12/252,4402,4402,3602,390-2.05%351,500-+4.73%--
12/242,4402,4602,4302,440+1.67%324,500-+7.44%--
12/222,4002,4202,3802,400+1.69%317,300-+6.15%--
12/212,3502,3802,3302,360+0.43%224,200-+4.66%--
12/182,3502,3602,3102,350-0.42%288,800-+4.35%--
12/172,3502,3802,3402,360+1.29%235,500-+4.8%--
12/162,3602,3802,3202,330-0.43%196,900-+3.51%--
12/152,3402,3602,3202,3400%305,000-+3.86%--
12/142,3602,3902,3102,340+1.3%461,200-+3.72%--
12/112,2902,3102,2502,310+2.67%542,300-+2.21%--
12/102,2602,3302,2402,250-1.32%325,000--0.49%--
12/092,3502,3502,2802,280-4.2%329,900-+0.66%--
12/082,3102,4002,3102,380+0.85%391,400-+4.94%--
12/072,3602,3802,3302,360+0.85%367,600-+4.06%--
12/042,3202,3502,3002,340-0.43%357,600-+3.17%--
12/032,2602,3502,2502,350+5.86%564,400-+3.52%--
12/022,2302,2802,2102,220-0.45%366,300--2.33%--
12/012,1202,2302,1102,230+4.69%472,200--2.45%--
11/302,1202,1602,1102,130+2.9%310,600--7.27%--
11/272,1502,1602,0502,070-5.91%385,600--10.47%--
11/262,1802,2202,1702,200-0.45%209,700--5.58%--
11/252,2202,2702,2002,210+1.38%767,200--5.52%--
11/242,1802,2102,1602,180+2.35%803,600--7.08%--
11/202,0502,1702,0402,130+1.91%614,300--9.44%--
11/192,1002,1202,0502,090-1.42%517,900--11.52%--
11/182,1502,2002,1102,120-3.64%404,200--10.62%--
11/172,2502,2902,1902,200-1.79%373,500--7.68%--
11/162,2402,2502,2002,240-1.75%314,700--6.28%--
11/132,3302,3402,2402,280-2.98%529,000--4.76%--
11/122,3602,3902,3402,3500%291,800--1.96%--
11/112,4202,4202,3402,350-1.26%347,500--1.71%--
11/102,4502,4602,3802,380-0.83%290,100--0.13%--
11/092,4302,4602,3902,400-2.44%576,400-+1.05%--
11/062,3702,4602,3602,460+6.03%1,155,900-+3.84%--
11/052,3502,3602,3002,320-1.69%219,000--1.78%--
11/042,3702,4102,3502,360+0.43%353,900--0.08%--
11/022,3202,3502,3102,350-1.67%318,200--0.42%--