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 2→1
20148/5, 株式分割 1→1
2010
03/312,8002,8002,7762,782-0.36%1,483,0008090億4454万+4.23%151.38
03/302,7602,8002,7582,792+2.05%2,390,000-+4.96%--
03/292,6902,7382,6902,736+1.41%1,481,000-+3.21%--
03/262,6842,7022,6822,698+0.67%1,445,000-+2.16%--
03/252,7002,7062,6762,680-1.18%1,623,500-+1.63%--
03/242,7302,7382,7042,712-0.22%958,000-+2.92%--
03/232,7282,7402,7122,718-0.95%1,049,000-+3.5%--
03/192,7362,7542,7262,744+1.03%1,447,000-+4.89%--
03/182,7022,7482,6942,716+0.59%2,094,500-+4.22%--
03/172,6962,7042,6782,700+0.97%1,799,000-+4.09%--
03/162,6902,7042,6742,674-0.96%1,269,000-+3.52%--
03/152,6842,7102,6702,700+0.6%1,304,000-+4.98%--
03/122,7162,7162,6822,684-0.3%2,860,000-+4.76%--
03/112,6722,7002,6622,692+0.07%1,577,500-+5.36%--
03/102,6982,7082,6802,690-0.52%1,352,000-+5.49%--
03/092,6782,7122,6722,704+0.45%1,501,000-+6.25%--
03/082,7042,7182,6822,692+0.52%1,865,500-+6.07%--
03/052,6522,6822,6522,678+0.9%2,119,000-+5.81%--
03/042,6582,6982,6482,654+0.76%3,497,500-+5.11%--
03/032,6102,6482,6022,634+2.49%4,520,000-+4.48%--
03/022,5502,5802,5322,570+0.71%1,974,000-+2.02%--
03/012,5782,6262,5482,552+1.11%3,552,000-+1.19%--
02/262,5102,5322,4982,524+1.04%1,627,500--0.16%--
02/252,5162,5482,4862,498-0.48%1,818,500--1.58%--
02/242,4842,5182,4762,510-1.03%1,869,000--1.57%--
02/232,5582,5682,5242,536-1.32%1,505,000--0.98%--
02/222,5682,5922,5602,570+2.64%1,913,000--0.08%--
02/192,5882,5962,4982,504-3.54%2,793,000--3.02%--
02/182,5882,6002,5622,596-0.84%3,414,500-0%--
02/172,5722,6222,5502,618+4.89%3,765,500-+0.46%--
02/162,4862,5142,4642,496+1.79%2,127,000--4.66%--
02/152,5202,5342,4422,452-2.62%2,239,500--6.91%--
02/122,4542,5222,4482,518+4.39%3,120,000--5.09%--
02/102,4442,4522,4082,412-0.08%2,109,500--9.6%--
02/092,3882,4262,3822,4140%2,046,000--10.09%--
02/082,3802,4622,3722,414-0.74%2,669,000--10.59%--
02/052,4002,4422,3802,432-3.34%3,671,500--10.36%--
02/042,5322,5382,4942,516-1.64%2,326,500--7.77%--
02/032,5862,6062,5502,558-0.47%2,160,500--6.61%--
02/022,5782,5822,5562,570+1.58%2,533,500--6.48%--
02/012,5842,6162,5062,530+0.24%3,721,500--8.2%--
01/292,5002,5462,3802,524+0.16%3,301,000--8.72%--
01/282,5802,5882,5202,520-1.64%2,425,000--9.16%--
01/272,5882,6002,5622,562-0.31%1,999,500--7.91%--
01/262,6542,6702,5702,570-3.53%2,823,500--7.95%--
01/252,6302,6762,6202,664-0.97%2,375,000--4.86%--
01/222,7362,7362,6762,690-3.52%4,061,500--4.03%--
01/212,7582,7922,7522,7880%2,475,500--0.64%--
01/202,8362,8582,7802,788-0.21%1,940,000--0.64%--
01/192,7862,8442,7822,794+0.07%2,462,000--0.39%--
01/182,8002,8062,7702,792-1.69%1,877,000--0.5%--
01/152,8222,8682,8222,840-0.42%2,323,000-+1.07%--
01/142,8322,8622,8322,852+0.56%1,502,500-+1.42%--
01/132,8622,8842,8282,836-2.68%2,076,000-+0.67%--
01/122,9262,9362,8902,914+0.62%1,988,000-+3.19%--
01/082,9402,9402,8702,896-1.3%2,371,000-+2.55%--
01/072,9402,9802,9162,934+1.52%3,841,000-+3.9%--
01/062,8762,9002,8502,890+1.9%3,137,500-+2.48%--
01/052,8382,8822,8242,836+2.09%3,556,000-+0.75%--
01/042,7702,7922,7622,778+0.73%809,500--1.45%--
2009
12/302,7982,8102,7582,758-1.43%1,516,000--2.3%--
12/292,8002,8102,7802,798+0.29%1,503,000--0.99%--
12/282,7622,8042,7622,790+0.22%1,239,500--1.38%--
12/252,7962,8002,7662,7840%1,439,500--1.66%--
12/242,7642,7902,7622,784+1.16%2,050,000--1.76%--
12/222,7282,7522,7042,752+0.73%1,985,500--3.06%--
12/212,7302,7482,7222,732+0.22%1,516,000--4.07%--
12/182,7482,7702,7182,726-3.06%3,623,500--4.62%--
12/172,8002,8402,7922,812+1.66%2,903,000--1.99%--
12/162,7682,7922,7502,766+0.88%1,966,500--3.89%--
12/152,7562,7722,7382,742-1.15%2,004,000--5.12%--
12/142,7942,8122,7482,774-0.36%2,217,500--4.41%--
12/112,7662,7882,7342,784+0.43%5,626,500--4.3%--
12/102,7942,8522,7622,772-1.21%3,462,000--4.87%--
12/092,8022,8362,7942,806-2.64%2,908,500--3.97%--
12/082,8722,8942,8602,882-0.96%2,564,500--1.44%--
12/072,9022,9302,8742,910-2.28%3,906,500--0.55%--
12/042,9923,0002,9442,978-1.06%2,281,000-+1.81%--
12/032,9403,0182,9283,010+3.29%3,979,000-+2.94%--
12/022,9002,9502,9002,914+1.04%2,768,500--0.38%--
12/012,7922,8842,7682,884+1.69%3,631,500--1.7%--
11/302,8102,8502,8022,836+2.9%2,630,000--3.7%--
11/272,8702,8882,7442,756-6.26%4,227,000--6.8%--
11/262,8702,9662,8642,940+1.73%3,023,000--1.04%--
11/252,8202,8922,8042,890+1.76%2,183,500--3.05%--
11/242,9082,9202,8322,840-0.63%2,275,000--5.02%--
11/202,8082,8642,8022,858+0.21%1,832,500--4.8%--
11/192,8782,8782,8062,852+0.28%2,397,000--5.41%--
11/182,9002,9062,8162,844-2.74%3,043,500--6.08%--
11/173,0043,0262,9062,924-1.22%2,984,000--3.78%--
11/162,9943,0162,9462,960-0.8%1,246,000--2.89%--
11/132,9963,0042,9402,984-1.13%2,083,500--2.23%--
11/123,0603,0903,0163,018-0.66%2,011,000--1.21%--
11/113,0623,0743,0343,038-0.46%1,877,500--0.39%--
11/103,0983,1003,0463,052+0.46%2,348,000-+0.46%--
11/092,9283,0562,9203,038+2.98%3,692,000-+0.3%--
11/062,9402,9882,9322,950+0.89%1,925,000--2.45%--
11/052,9762,9902,8702,924-0.95%2,485,000--3.31%--
11/042,9583,0142,9502,952+2.57%2,920,500--2.35%--
11/022,8022,8782,8002,878-1.3%2,654,500--4.73%--