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
03/313,4653,4653,4053,410-1.45%354,6001151億455万+12.24%-1.34
03/303,4803,4903,4203,460+0.73%603,200-+14.8%--
03/293,3803,4403,3653,435+4.73%593,200-+14.96%--
03/263,3153,3703,2403,280+0.46%726,800-+10.7%--
03/253,2053,2803,1753,265+2.83%462,400-+10.83%--
03/243,2003,2403,1603,175+0.63%352,000-+8.4%--
03/233,1603,1753,1403,155-1.25%229,200-+8.38%--
03/193,2103,2153,1753,195+0.16%255,200-+10.36%--
03/183,2603,2903,1803,190-2.89%457,400-+10.88%--
03/173,1853,2903,1853,285+4.29%742,000-+15.06%--
03/163,1753,1753,1303,150-0.63%222,200-+11.39%--
03/153,1803,1803,1253,170-0.31%277,600-+13.01%--
03/123,2153,2153,1103,180+0.16%1,241,000-+14.18%--
03/113,0403,1953,0403,175+5.83%1,241,200-+14.87%--
03/102,8753,0352,8653,000+5.26%927,800-+9.25%--
03/092,8502,8902,8202,850-0.52%428,400-+4.36%--
03/082,8252,8752,8102,865+3.62%399,800-+5.6%--
03/052,7502,7852,7502,765+2.41%224,200-+2.29%--
03/042,7302,7552,6952,700-1.1%211,000-0%--
03/032,7252,7402,7002,730-0.36%232,800-+1.3%--
03/022,7302,7802,7052,740+0.18%216,600-+1.78%--
03/012,6702,7402,6452,735+3.6%239,200-+1.6%--
02/262,6502,6752,6152,640-0.19%276,000--1.97%--
02/252,7502,7752,6402,645-3.64%538,600--2.11%--
02/242,7602,7652,7252,745-2.31%264,000-+1.33%--
02/232,7802,8252,7652,810-0.53%195,800-+3.61%--
02/222,8902,9002,7902,825+0.71%388,400-+4.13%--
02/192,9002,9252,7952,805-1.75%335,000-+3.24%--
02/182,8502,8702,8202,855+0.71%221,200-+4.92%--
02/172,7752,8502,7652,835+3.85%221,400-+4.65%--
02/162,8002,8002,7102,730-0.91%193,200-+0.96%--
02/152,7452,7802,7352,755+0.73%228,600-+2.19%--
02/122,6902,7352,6752,735+3.6%377,400-+1.79%--
02/102,6702,7152,6402,640+0.57%319,000--1.53%--
02/092,5302,6252,5302,625+1.94%327,200--1.91%--
02/082,6152,6402,5702,575-3.38%368,600--3.52%--
02/052,5552,6802,5502,665+0.38%528,800-+0.08%--
02/042,7152,7202,6352,655-2.93%365,600--0.04%--
02/032,6502,7352,6352,735+4.19%534,200-+3.32%--
02/022,4752,6302,4502,625+9.6%816,000--0.27%--
02/012,5052,5252,3752,395-8.06%826,800--8.69%--
01/292,6302,6802,6002,605-3.34%290,200--0.57%--
01/282,6252,7352,6052,695+4.26%310,400-+3.38%--
01/272,6702,6752,5802,585-2.27%293,600--0.15%--
01/262,7202,7902,6452,645-3.47%308,200-+2.68%--
01/252,7152,7552,6852,740-0.9%286,000-+6.99%--
01/222,7552,7952,7402,765-3.15%392,400-+8.82%--
01/212,8002,8802,7452,855+1.24%489,000-+13.38%--
01/202,8502,8852,8052,820+0.18%333,200-+13.12%--
01/192,8602,8602,8052,815-1.23%187,600-+14.15%--
01/182,8602,8702,7902,850-2.06%496,800-+16.8%--
01/152,8902,9152,8402,910-0.17%726,600-+20.5%--
01/142,7152,9452,7002,915+13.65%1,404,800-+22.07%--
01/132,6502,6902,5552,565-5%617,000-+8.87%--
01/122,5302,7252,5052,700+6.72%718,800-+15.58%--
01/082,5602,5752,4852,5300%692,000-+9.76%--
01/072,5752,5902,5102,530-1.75%324,000-+10.92%--
01/062,4952,5802,4702,575+2.18%253,400-+14.19%--
01/052,4902,5352,4752,520+2.23%288,400-+13.21%--
01/042,4252,4752,4152,465+1.65%69,200-+11.84%--
2009
12/302,4802,4802,4202,425-2.41%168,800-+11.14%--
12/292,4452,4852,3902,485+2.69%369,800-+14.99%--
12/282,3852,4352,3502,420+2.33%162,600-+13.14%--
12/252,4152,4152,3552,365-1.46%140,000-+11.56%--
12/242,3652,4002,3602,400+3.23%271,400-+14.01%--
12/222,2852,3252,2652,325+2.65%156,200-+11.3%--
12/212,2502,2752,2402,265+0.89%114,600-+9%--
12/182,2252,2502,1952,245-1.1%202,800-+8.45%--
12/172,2952,2952,2602,2700%147,400-+10.03%--
12/162,2552,2902,2402,270+1.79%186,400-+10.41%--
12/152,2002,2402,1652,230+1.13%212,600-+8.73%--
12/142,2252,2452,1752,205-0.9%178,200-+7.72%--
12/112,1602,2352,1352,225+4.22%708,800-+8.91%--
12/102,1702,1902,1152,135-1.39%202,600-+4.81%--
12/092,1902,2002,1452,165-2.91%227,000-+6.23%--
12/082,2002,2352,1702,230-0.67%357,200-+9.47%--
12/072,1802,2652,1602,245+6.65%593,000-+10.16%--
12/042,0502,1102,0352,105+2.18%256,800-+3.34%--
12/031,9652,0701,9602,060+6.19%304,200-+0.83%--
12/021,9301,9601,9101,940+0.52%210,800--5.5%--
12/011,8301,9401,8101,930+2.66%340,600--6.81%--
11/301,8701,9001,8601,880+1.62%196,000--9.92%--
11/271,8901,9201,8401,850-5.85%376,200--12.07%--
11/261,9052,0001,9051,965+2.34%285,800--7.27%--
11/251,9001,9301,8851,920+1.86%215,600--9.82%--
11/241,9101,9251,8701,885-2.58%236,600--11.87%--
11/201,9101,9501,9101,935-0.51%162,600--10.08%--
11/192,0002,0001,9301,945-3.23%263,400--10%--
11/181,9952,0351,9802,010+0.75%252,800--7.29%--
11/172,0602,0601,9851,995-2.21%234,000--8.23%--
11/162,0602,0802,0202,040-0.97%139,200--6.34%--
11/132,0602,0802,0402,060-0.96%211,800--5.42%--
11/122,1052,1252,0702,080-0.72%202,200--4.54%--
11/112,1402,1652,0852,095-2.33%202,800--3.72%--
11/102,1452,1852,1152,145+0.7%259,800--1.29%--
11/092,1052,1402,0702,130+1.67%241,200--1.84%--
11/062,1202,1452,0852,0950%232,600--3.55%--
11/052,1202,1502,0702,095-2.33%254,000--3.81%--
11/042,1652,1652,1352,145+0.23%200,800--1.74%--
11/022,1452,1502,0902,140-4.89%448,400--2.15%--