株価チャート

2009/10/19~2010/03/31

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
03/314,3704,3704,3404,370-0.91%30048億700万+4.12%11.590.37
03/304,3904,5404,3604,410-1.34%700-+5.38%--
03/294,4704,4704,4704,470-2.19%200-+7.09%--
03/264,4904,5704,4904,570+1.78%1,100-+9.72%--
03/254,4904,5004,4904,490+0.67%800-+8.32%--
03/244,5004,5504,4504,460+0.22%900-+8.02%--
03/234,3804,6504,3804,450+1.83%1,800-+8.19%--
03/194,3904,3904,3704,370+0.46%500-+6.69%--
03/184,2304,3504,2304,350+2.84%1,500-+6.57%--
03/174,1904,2304,1904,230+1.44%1,000-+3.96%--
03/164,1004,1704,1004,170+1.71%1,000-+2.71%--
03/154,1304,1304,1004,100+0.49%700-+1.18%--
03/124,0704,0804,0504,080+0.25%500-+0.79%--
03/114,0404,0704,0404,070+0.99%400-+0.64%--
03/104,0304,0304,0304,030+0.5%100--0.27%--
03/094,0204,0204,0104,010-0.25%400--0.72%--
03/084,0004,0204,0004,020+0.5%1,400--0.45%--
03/054,0004,0004,0004,000-0.25%300--0.92%--
03/044,0304,0304,0104,010-0.5%1,700--0.64%--
03/034,0304,0304,0304,0300%200--0.2%--
03/024,0404,0404,0304,030-0.49%300--0.12%--
03/014,0504,0504,0504,050+0.25%1,300-+0.45%--
02/264,0404,0404,0404,040-0.25%400-+0.27%--
02/254,0704,0704,0504,050-0.25%800-+0.57%--
02/234,0804,0804,0604,060-0.49%900-+0.87%--
02/224,1304,1304,0804,080-1.21%800-+1.44%--
02/194,1604,1604,0804,130-2.59%600-+2.79%--
02/184,0804,2404,0804,240+3.92%1,900-+5.81%--
02/174,0804,0804,0804,0800%300-+2.28%--
02/164,0604,0804,0604,080+0.49%500-+2.51%--
02/154,0304,0604,0304,060+0.74%500-+2.22%--
02/124,0304,0304,0304,0300%200-+1.69%--
02/104,0004,0304,0004,030+0.25%500-+1.82%--
02/093,9904,0203,9904,020+0.75%800-+1.69%--
02/084,0004,0103,9903,9900%1,100-+1.12%--
02/053,9803,9903,9503,9900%500-+1.27%--
02/043,9903,9903,9903,990+0.25%900-+1.45%--
02/033,9903,9903,9803,980-0.25%800-+1.43%--
02/023,9904,0003,9903,9900%1,100-+1.92%--
02/014,0004,0103,9903,9900%1,300-+2.23%--
01/293,9903,9903,9903,9900%200-+2.62%--
01/283,9903,9903,9903,990+0.25%100-+2.99%--
01/274,0404,0403,9803,980-1.73%1,000-+3.22%--
01/263,9904,0503,9904,050+2.53%600-+5.39%--
01/253,9703,9703,9503,9500%700-+3.19%--
01/223,9903,9903,9403,950-1%600-+3.57%--
01/213,9903,9903,9403,9900%400-+5.06%--
01/203,9903,9903,9503,9900%1,600-+5.47%--
01/193,9503,9903,9503,9900%200-+5.84%--
01/183,9903,9903,9903,9900%100-+6.2%--
01/143,9903,9903,9903,990+3.91%300-+6.54%--
01/133,8703,8703,8403,840+1.32%500-+3.03%--
01/123,7903,7903,7903,790-2.07%500-+1.99%--
01/083,8703,8703,8703,8700%300-+4.43%--
01/073,8803,8803,8703,870+0.78%200-+4.82%--
01/063,8403,8403,8403,840-1.79%100-+4.49%--
01/053,9303,9603,9103,910+0.26%1,200-+6.83%--
01/043,9003,9003,9003,900+1.3%100-+7%--
2009
12/303,8503,8503,8503,850+0.26%100-+6.09%--
12/293,8403,8403,8403,840+1.05%100-+6.17%--
12/283,7603,8003,7603,800+1.06%200-+5.38%--
12/253,7603,7603,7603,7600%1,900-+4.47%--
12/243,7003,7603,7003,760+1.62%1,200-+4.68%--
12/223,6703,7003,6703,700+2.21%1,000-+3.15%--
12/213,6503,6503,6203,6200%700-+1.03%--
12/183,5903,6503,5903,620+1.69%300-+1.06%--
12/173,5603,5603,5603,560-2.47%100--0.59%--
12/163,6703,6703,6503,650-0.27%300-+1.87%--
12/153,6103,6603,6103,660+1.67%700-+2.21%--
12/143,6503,6503,6003,600+1.12%300-+0.59%--
12/113,5603,5603,5603,560-1.39%100--0.53%--
12/103,6103,6103,6103,610-1.63%100-+0.81%--
12/093,6703,6703,6703,6700%200-+2.46%--
12/073,6703,6703,6503,670-0.54%1,100-+2.51%--
12/043,5403,6903,5403,690+4.24%1,000-+3.16%--
12/033,5403,5403,5403,540-0.28%400--0.92%--
12/023,5503,5503,5503,5500%100--0.78%--
12/013,5403,5503,5403,550+0.85%600--0.84%--
11/273,4603,5203,4503,520+2.03%1,500--1.79%--
11/203,4503,5003,4503,4500%1,200--3.82%--
11/193,4503,4503,4503,450-2.82%100--3.98%--
11/183,5003,5503,4003,550+1.43%1,400--1.36%--
11/173,5503,5503,5003,500-1.41%2,300--3.23%--
11/163,5503,5503,5503,550-0.28%100--2.39%--
11/133,5903,5903,5503,560-1.93%500--2.81%--
11/123,6003,6303,5903,630+1.11%2,000--1.6%--
11/113,6003,6003,5903,590-1.1%800--3.29%--
11/103,6003,6303,6003,630+1.11%400--2.89%--
11/093,6003,6003,5903,5900%500--4.55%--
11/063,5903,5903,5803,590-0.28%500--5.2%--
11/043,6103,6103,6003,600-0.28%700--5.66%--
11/023,6203,6503,6103,610+0.28%500--6.09%--
10/303,6103,6103,5903,600-0.28%2,200--7.17%--
10/293,6003,6103,6003,610+0.28%900--7.72%--
10/273,6203,6303,6003,600-0.28%2,300--8.77%--
10/233,6603,6603,6003,610-1.1%2,000--9.32%--
10/223,6103,6803,6103,650+1.39%400--9.11%--
10/213,6003,6003,5803,6000%2,900--11.07%--
10/203,6203,6203,6003,6000%2,800--11.83%--
10/193,6003,6003,6003,600-1.37%700--12.49%--