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 5→1
2010
03/312,8602,8602,8052,815-1.05%474,6001744億9961万+6.11%40.031.65
03/302,8352,8752,8252,845+3.08%882,000-+7.6%--
03/292,7102,7652,6952,7600%356,400-+4.78%--
03/262,7452,7652,7302,760+2.41%514,400-+5.1%--
03/252,7102,7152,6752,695-0.55%317,800-+2.9%--
03/242,7252,7702,7002,710-0.18%497,600-+3.63%--
03/232,7302,7352,7102,7150%224,800-+4.18%--
03/192,7302,7302,7102,715+0.18%230,800-+4.5%--
03/182,7152,7502,6902,7100%553,400-+4.59%--
03/172,6902,7252,6752,710+1.88%496,200-+5%--
03/162,6802,7002,6502,660-1.66%542,200-+3.66%--
03/152,6752,7252,6702,705+0.74%527,200-+5.75%--
03/122,6852,6852,6502,685+1.9%1,173,600-+5.38%--
03/112,6452,6502,6002,635+1.35%378,600-+3.66%--
03/102,6052,6202,5952,600-0.95%238,400-+2.44%--
03/092,6202,6302,6002,625-0.38%206,200-+3.51%--
03/082,6402,6452,6102,635+1.74%367,200-+4.19%--
03/052,5802,5952,5702,590+1.37%274,200-+2.57%--
03/042,5752,6152,5452,555-0.2%375,200-+1.27%--
03/032,5502,5702,5252,560+0.79%359,000-+1.43%--
03/022,5652,5702,5052,540-0.59%297,400-+0.55%--
03/012,5752,6002,5452,555+1.79%459,400-+1.03%--
02/262,5052,5402,4952,510+0.2%399,600--0.91%--
02/252,5602,5852,4952,505-1.38%354,200--1.49%--
02/242,5302,5702,5152,540-1.55%362,400--0.59%--
02/232,5602,5952,5502,580-0.96%310,800-+0.7%--
02/222,6252,6352,5902,605+2.56%252,000-+1.52%--
02/192,6002,6102,5352,540-2.12%353,400--1.21%--
02/182,5952,6002,5602,5950%176,000-+0.7%--
02/172,5452,6002,5452,595+4.22%326,800-+0.66%--
02/162,5202,5352,4752,490-0.99%313,000--3.6%--
02/152,5252,5302,4902,515-0.59%310,000--2.93%--
02/122,5652,5652,5052,530+3.05%914,800--2.65%--
02/102,3852,4702,3802,455+4.47%823,800--5.76%--
02/092,4102,4452,3452,350-4.28%779,400--10.1%--
02/082,4502,4852,4302,455-0.2%581,600--6.4%--
02/052,4452,4702,4352,460-2.38%438,800--6.39%--
02/042,5502,5502,4802,520-0.98%369,200--4.26%--
02/032,5952,6002,5352,545-0.2%274,000--3.38%--
02/022,5152,5602,5102,550+3.66%316,000--3.23%--
02/012,5002,5452,4452,460-2.38%612,200--6.64%--
01/292,5052,5352,4952,520-1.37%363,600--4.44%--
01/282,5752,6102,5552,555-0.97%388,400--3.07%--
01/272,6102,6352,5602,580-0.96%353,400--2.05%--
01/262,6102,6702,6052,605-0.38%541,000--1.03%--
01/252,5952,6352,5752,615-1.69%419,600--0.46%--
01/222,7052,7252,6402,660-3.45%739,200-+1.41%--
01/212,7402,7602,6952,755-1.78%977,400-+5.31%--
01/202,8202,8552,7952,805+3.13%1,771,000-+7.68%--
01/192,7952,7952,7002,720+1.68%738,400-+5.1%--
01/182,7152,7152,6602,675-1.47%436,800-+3.8%--
01/152,6452,7152,6352,715+0.74%565,400-+5.6%--
01/142,6502,7152,6252,695+2.67%551,000-+5.15%--
01/132,6652,6702,6002,625-3.31%546,600-+2.7%--
01/122,7002,7302,6802,715+0.37%367,800-+6.35%--
01/082,7152,7352,6602,705-0.37%630,200-+6.41%--
01/072,7252,7902,7002,715+1.5%916,200-+7.31%--
01/062,6602,6902,6352,675+0.19%440,400-+6.45%--
01/052,6502,7302,6502,670+3.09%898,400-+7.01%--
01/042,6052,6352,5852,590+0.78%315,600-+4.39%--
2009
12/302,5702,5952,5402,570+0.39%262,000-+4.01%--
12/292,6002,6052,5552,560-0.58%309,800-+3.98%--
12/282,5752,5902,5652,575+0.59%273,600-+4.93%--
12/252,5702,5902,5452,5600%292,600-+4.62%--
12/242,5452,5702,5302,560+2.2%468,400-+4.92%--
12/222,5102,5252,4902,5050%347,400-+2.87%--
12/212,4852,5252,4852,505+0.4%281,800-+2.96%--
12/182,4702,4952,4652,495-0.99%297,000-+2.63%--
12/172,5102,5502,5002,520+1.41%531,200-+3.62%--
12/162,5202,5402,4802,485-1.39%314,400-+2.18%--
12/152,5152,5302,5002,520+1.2%361,200-+3.32%--
12/142,4902,5052,4402,490+1.01%428,600-+1.88%--
12/112,4252,4752,3852,465+3.14%824,000-+0.69%--
12/102,4002,4602,3752,390-2.05%452,800--2.57%--
12/092,4752,4852,4402,440-3.75%387,600--0.97%--
12/082,4552,5452,4552,535+0.6%517,200-+2.55%--
12/072,5252,5502,4802,520+0.4%443,000-+1.65%--
12/042,5352,5502,4752,510-1.18%476,000-+1.05%--
12/032,4952,5452,4752,540+3.67%609,400-+1.93%--
12/022,4152,4952,4152,450+2.3%804,400--2.04%--
12/012,2952,4002,2652,395+3.68%471,400--4.92%--
11/302,2752,3352,2752,310+4.05%505,400--9.06%--
11/272,2802,3052,2102,220-4.31%717,600--13.42%--
11/262,3152,3652,3052,320-0.85%522,800--10.56%--
11/252,2952,3552,2952,340-0.21%425,400--10.65%--
11/242,4002,4552,3352,345-0.64%823,200--11.31%--
11/202,3502,3902,3252,360-1.05%669,400--11.41%--
11/192,4102,4402,3502,385-0.21%788,800--11.31%--
11/182,4002,4352,3202,390-1.85%790,000--11.81%--
11/172,5052,5352,4302,435-1.02%770,000--10.84%--
11/162,4902,5252,4352,460-0.2%612,400--10.51%--
11/132,5102,5252,4302,465-1.6%670,800--10.75%--
11/122,5252,5702,5052,505-0.4%794,600--9.63%--
11/112,6802,6802,4952,515-5.98%1,418,800--9.37%--
11/102,7002,7352,6652,675+0.94%487,000--3.5%--
11/092,6052,6702,5752,650+2.32%545,800--4.26%--
11/062,6352,6402,5402,590+0.19%748,600--6.46%--
11/052,6652,6702,5652,585-3%442,000--6.81%--
11/042,6702,7302,6252,665+0.95%683,200--4.14%--
11/022,5902,6452,5802,640-2.4%530,800--5%--