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
201510/1, 株式併合 10→1
2010
03/31760770740770+2.67%24,70030億9198万+13.91%-1.04
03/30770770740750-2.6%37,600-+11.94%--
03/29710790710770+8.45%70,200-+15.79%--
03/267107106907100%9,000-+7.74%--
03/25710710690710+1.43%10,000-+8.4%--
03/24700700690700+1.45%4,500-+7.53%--
03/23700700690690-1.43%10,900-+6.48%--
03/19690720690700+2.94%18,600-+8.7%--
03/186906906806800%9,200-+6.25%--
03/176906906706800%9,700-+6.75%--
03/16690700670680-1.45%9,400-+7.26%--
03/156907006806900%3,600-+9.35%--
03/127007006806900%7,000-+10.05%--
03/11680690670690+2.99%8,700-+10.58%--
03/10720730670670-4.29%22,300-+7.72%--
03/09680740680700+6.06%105,100-+12.9%--
03/08640660630660+3.13%12,800-+6.97%--
03/05630640620640+3.23%7,400-+3.56%--
03/046206706206200%57,200--0.16%--
03/036206206106200%3,900--0.48%--
03/026106206106200%2,100--0.96%--
03/01610620600620+1.64%6,100--1.27%--
02/26620620610610-1.61%3,500--3.48%--
02/256106206106200%3,900--2.36%--
02/246006206006200%4,800--2.97%--
02/236206206006200%8,100--3.73%--
02/22610630610620+1.64%4,300--4.32%--
02/196206606106100%25,900--6.44%--
02/18620620610610-1.61%2,600--7.15%--
02/17620630610620+1.64%7,300--6.34%--
02/16590630590610+1.67%6,500--8.41%--
02/15590600590600+1.69%2,500--10.45%--
02/12600610590590-3.28%4,400--12.46%--
02/106006106006100%7,100--10.16%--
02/09610620580610+1.67%11,700--10.69%--
02/086106306006000%7,400--12.54%--
02/05620620600600-3.23%7,500--13.04%--
02/04630640620620-1.59%3,800--10.66%--
02/03620640620630+1.61%3,200--9.61%--
02/02650650620620-1.59%11,700--11.17%--
02/01670670610630-8.7%25,400--10.13%--
01/29700710680690-2.82%7,800--1.85%--
01/28660710650710+5.97%6,200-+1%--
01/27680680670670-1.47%4,200--4.56%--
01/26690700680680-1.45%3,700--3.27%--
01/25680690670690-1.43%4,800--1.99%--
01/227007006907000%8,300--0.57%--
01/21710720700700-2.78%3,900--0.28%--
01/20730730710720-1.37%6,500-+2.71%--
01/197307307207300%3,500-+4.43%--
01/187307407307300%7,500-+4.73%--
01/157407507307300%8,100-+5.04%--
01/14730750720730+1.39%11,100-+5.19%--
01/13730740720720-2.7%7,200-+4.05%--
01/12710740710740+4.23%18,200-+7.09%--
01/08690710690710+1.43%7,500-+3.05%--
01/07690700690700-1.41%2,900-+1.89%--
01/06700710690710+1.43%3,000-+3.65%--
01/057107107007000%1,300-+2.64%--
01/04700700690700+1.45%2,100-+3.09%--
2009
12/30710710690690-1.43%4,200-+2.22%--
12/29700700690700+1.45%4,700-+4.17%--
12/28670700670690+2.99%5,000-+3.6%--
12/25690690670670-2.9%5,700-+1.21%--
12/24670690670690+1.47%4,800-+4.7%--
12/22680680670680-1.45%3,900-+3.66%--
12/217007006806900%3,200-+5.34%--
12/186806906806900%3,700-+5.5%--
12/176806906806900%2,400-+5.67%--
12/166806906706900%3,700-+5.67%--
12/15690690670690+2.99%2,700-+5.5%--
12/146706806706700%3,400-+2.45%--
12/116706706606700%7,100-+2.29%--
12/106606806506700%5,700-+1.98%--
12/09690690660670-2.9%6,700-+1.67%--
12/086907006806900%4,100-+4.55%--
12/076907006906900%7,200-+4.39%--
12/04690700680690-1.43%9,000-+4.23%--
12/03690710690700+2.94%7,900-+5.58%--
12/02670690670680+3.03%5,000-+2.41%--
12/016706806506600%7,300--0.9%--
11/30640660620660+6.45%7,900--1.2%--
11/27620630600620-1.59%6,400--7.46%--
11/26620630610630+3.28%5,800--6.8%--
11/25610610600610+1.67%5,100--10.16%--
11/24570620570600+5.26%11,900--12.28%--
11/20580590570570-1.72%7,500--17.15%--
11/19590600580580-1.69%6,500--16.43%--
11/18610610590590-3.28%10,900--15.83%--
11/17660660610610-7.58%8,600--13.72%--
11/16680680660660-1.49%2,900--7.3%--
11/136906906706700%3,000--6.16%--
11/12690690670670-2.9%4,800--6.16%--
11/11690690680690-1.43%1,900--3.63%--
11/10690700680700+1.45%4,600--2.37%--
11/09690700690690-2.82%3,500--3.77%--
11/067007107007100%2,500--1.25%--
11/05720720700710-1.39%9,300--1.66%--
11/04710720700720+2.86%4,800--0.14%--
11/02720720700700-2.78%5,600--2.78%--