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
201610/1, 株式併合 10→1
2010
03/312,7402,7502,6702,690-1.47%689,7003537億684万+8.95%-1.04
03/302,6802,7302,6802,730+3.02%843,000-+11.25%--
03/292,5702,6502,5702,650+3.92%1,084,400-+8.74%--
03/262,5002,5502,4902,550+3.24%600,800-+5.33%--
03/252,4902,5002,4502,470-1.2%620,100-+2.45%--
03/242,5502,5602,4802,500-1.19%598,200-+4.04%--
03/232,5502,5602,5202,5300%333,900-+5.81%--
03/192,5202,5302,5102,530+0.8%276,800-+6.3%--
03/182,5102,5402,5002,510-0.4%302,000-+5.86%--
03/172,5502,5702,4802,520-0.79%922,500-+6.78%--
03/162,5202,5502,5102,5400%560,900-+8.13%--
03/152,4802,5502,4802,540+2.42%825,100-+8.59%--
03/122,4802,4902,4502,4800%727,700-+6.48%--
03/112,4502,5002,4402,480+1.64%505,000-+6.62%--
03/102,4602,4702,4402,440-0.41%204,300-+4.95%--
03/092,4602,4702,4502,450-0.81%208,400-+5.42%--
03/082,4502,4802,4302,470+2.49%703,800-+6.51%--
03/052,3902,4202,3802,410+2.12%569,800-+4.15%--
03/042,3602,3902,3502,360-0.42%424,200-+2.03%--
03/032,3202,3802,3102,370+1.28%537,500-+2.46%--
03/022,3202,3502,3202,340+1.3%496,000-+1.12%--
03/012,3502,4202,3002,310+0.43%1,873,400--0.3%--
02/262,2702,3102,2702,300+1.32%373,600--0.95%--
02/252,2902,3202,2702,270-0.87%311,000--2.66%--
02/242,2602,3002,2602,290-0.87%452,000--2.26%--
02/232,3002,3102,2702,3100%287,900--1.79%--
02/222,3102,3302,2902,310+2.67%361,800--2.08%--
02/192,3202,3502,2502,250-1.75%784,500--4.98%--
02/182,2602,3102,2602,290+0.88%594,400--3.7%--
02/172,2602,2802,2502,270+2.71%599,800--4.82%--
02/162,2502,2502,2002,210-1.78%583,900--7.65%--
02/152,3002,3002,2502,250-2.6%254,200--6.33%--
02/122,2602,3102,2502,310+3.59%803,900--4.07%--
02/102,2802,2802,2202,230-0.45%765,800--7.55%--
02/092,2602,2602,2202,240-2.18%424,700--7.25%--
02/082,2902,3102,2702,290-0.43%426,000--5.29%--
02/052,3202,3502,2902,300-4.56%657,500--4.84%--
02/042,4402,4602,4002,410-1.63%453,200--0.29%--
02/032,4602,4802,4402,450+1.66%667,600-+1.58%--
02/022,4002,4202,3802,410+3.43%722,400-+0.25%--
02/012,3602,3602,3002,330-0.85%691,300--2.84%--
01/292,3402,3602,3102,350-1.26%634,400--1.84%--
01/282,3702,4002,3402,380+0.85%728,400--0.25%--
01/272,3802,4002,3502,360-0.84%481,700--0.76%--
01/262,4602,4802,3802,380-1.65%881,200-+0.34%--
01/252,3902,4302,3802,420-1.22%721,500-+2.37%--
01/222,4702,4902,4202,450-3.54%1,008,500-+4.03%--
01/212,5102,5402,4702,5400%737,600-+8.27%--
01/202,5602,5702,5202,540+0.79%864,900-+8.83%--
01/192,5102,5702,5002,520+1.2%1,242,900-+8.67%--
01/182,5002,5202,4502,490-1.58%727,400-+7.89%--
01/152,5202,5602,5002,530+1.2%984,300-+10%--
01/142,4502,5002,4502,500+1.63%473,500-+9.08%--
01/132,4602,4802,4402,460-0.81%564,800-+7.8%--
01/122,4402,5102,4302,480+2.48%1,073,900-+9.15%--
01/082,4402,4402,4002,4200%614,800-+7.22%--
01/072,4202,4402,4002,420+1.26%993,500-+7.8%--
01/062,3402,4002,3102,390+3.46%913,100-+7.13%--
01/052,3402,3602,3002,3100%861,800-+4.24%--
01/042,2802,3102,2602,310+1.76%372,300-+4.67%--
2009
12/302,3002,3102,2702,270-1.3%254,300-+3.28%--
12/292,3002,3402,2702,3000%670,300-+5.02%--
12/282,2602,3002,2502,300+2.68%651,700-+5.41%--
12/252,2402,2502,2302,240-0.44%470,900-+3.08%--
12/242,2602,2702,2302,250+0.9%724,600-+3.78%--
12/222,1902,2402,1702,230+2.76%837,900-+3%--
12/212,1802,1802,1602,1700%260,300-+0.28%--
12/182,1602,1902,1402,170-1.81%758,000-+0.18%--
12/172,1802,2302,1702,210+1.84%842,500-+1.84%--
12/162,2102,2302,1502,170-1.36%848,000--0.18%--
12/152,1802,2102,1602,200-1.35%850,300-+0.87%--
12/142,2202,2302,1902,230-0.45%452,600-+1.97%--
12/112,1902,2402,1702,240+3.23%947,400-+2.1%--
12/102,2202,2502,1502,170-3.13%938,100--1.36%--
12/092,2702,2702,2202,240-2.18%686,400-+1.27%--
12/082,3002,3102,2602,290-1.72%878,800-+3.34%--
12/072,3302,3602,3002,330+3.1%1,080,000-+4.86%--
12/042,2002,2602,1702,260+3.2%1,072,300-+1.57%--
12/032,1302,2002,1302,190+3.79%972,400--1.88%--
12/022,1302,1602,1002,110-0.94%684,500--5.93%--
12/012,0402,1302,0102,130+3.4%752,100--5.84%--
11/302,0402,0702,0302,060+2.49%703,600--9.57%--
11/272,0302,0602,0102,010-3.83%564,400--12.65%--
11/262,0802,1402,0702,090-0.48%907,500--10.15%--
11/252,0702,1202,0602,100+1.45%811,300--10.6%--
11/242,1602,2202,0602,070-0.96%1,666,400--12.66%--
11/202,0202,0902,0202,090+0.97%1,087,500--12.59%--
11/192,1202,1202,0202,070-1.9%1,191,200--14.25%--
11/182,1702,1902,1002,110-3.65%676,800--13.35%--
11/172,2102,2402,1702,1900%641,600--10.83%--
11/162,2702,2702,1802,190-1.79%670,200--11.48%--
11/132,2602,2702,2202,230-2.19%625,300--10.48%--
11/122,3002,3302,2802,280-1.3%593,000--8.98%--
11/112,3302,3402,2902,310-1.28%445,400--8%--
11/102,3902,4002,3302,340-0.43%717,500--6.92%--
11/092,3702,3802,3302,350-1.67%586,400--6.67%--
11/062,4202,4202,3702,390-0.83%841,100--5.27%--
11/052,4202,4602,3802,410-1.63%641,800--4.59%--
11/042,3802,4702,3602,450+3.81%928,600--3.2%--
11/022,3402,3802,3302,360-3.28%538,100--6.9%--