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 10→1
2010
03/311,0701,0709801,020-2.86%46,30067億968万+21.86%-0.72
03/301,0601,0801,0001,050+1.94%85,200-+27.27%--
03/299201,0409201,030+15.73%77,300-+26.69%--
03/26860930850890+4.71%50,100-+10.97%--
03/25840850820850+2.41%14,900-+6.65%--
03/248408408008300%15,600-+4.53%--
03/23840860830830-1.19%13,700-+5.06%--
03/19860870830840-1.18%15,900-+6.87%--
03/18870880850850-2.3%21,000-+8.7%--
03/17860890850870+1.16%34,300-+11.68%--
03/16830860820860+2.38%21,400-+11.25%--
03/15830850830840-1.18%8,900-+9.38%--
03/12850860830850+1.19%18,400-+10.97%--
03/118608708408400%22,500-+9.95%--
03/10850860820840+2.44%31,800-+10.24%--
03/09820830790820+1.23%28,100-+7.75%--
03/08780810780810+5.19%8,400-+6.58%--
03/05760800750770+1.32%12,000-+1.45%--
03/047607807607600%8,000-0%--
03/03780790750760-3.8%7,600-0%--
03/02730790730790+8.22%11,300-+3.81%--
03/01730740710730+2.82%4,400--3.95%--
02/26730730700710-4.05%9,400--6.82%--
02/257807807407400%5,000--3.14%--
02/24730740730740+1.37%3,400--3.39%--
02/23740750730730-1.35%6,500--4.82%--
02/22750780730740-2.63%21,900--3.9%--
02/19780780750760-1.3%6,200--1.68%--
02/187807807607700%2,000--0.77%--
02/17740780740770+4.05%3,200--0.52%--
02/16720740720740+1.37%1,300--4.15%--
02/15730740730730-1.35%1,200--5.32%--
02/12750770730740-2.63%5,500--3.52%--
02/10750760730760+5.56%4,100--0.26%--
02/09740750710720-4%7,300--4.76%--
02/08760770750750-3.85%10,900--0.27%--
02/05770790770780-2.5%6,100-+4.42%--
02/04790800790800+1.27%3,700-+7.96%--
02/03810810790790-2.47%4,800-+7.63%--
02/02810820780810+2.53%13,100-+11.42%--
02/017908007707900%11,800-+10.18%--
01/29790790770790-2.47%6,100-+11.9%--
01/28750830750810+6.58%23,700-+16.38%--
01/27760770750760-1.3%7,500-+10.95%--
01/26770780750770+1.32%13,100-+13.91%--
01/25780780740760-2.56%13,600-+14.11%--
01/227908007607800%14,500-+18.54%--
01/21760780760780+1.3%10,000-+20.37%--
01/20800800770770-1.28%5,000-+20.5%--
01/19810820770780-2.5%8,300-+23.81%--
01/18800810760800-2.44%16,600-+29.03%--
01/15850860810820-2.38%34,400-+34.43%--
01/14730840730840+16.67%47,300-+40%--
01/137007406807200%17,900-+22.45%--
01/12700720680720+2.86%20,300-+23.71%--
01/08630700620700+11.11%22,800-+21.74%--
01/076206306206300%8,800-+10.92%--
01/06620630610630+3.28%7,600-+11.7%--
01/056206206106100%9,800-+8.93%--
01/04600630600610-1.61%3,700-+9.71%--
2009
12/30620640620620-1.59%12,600-+12.32%--
12/296306306206300%11,200-+14.75%--
12/28620640620630+3.28%19,600-+15.38%--
12/25600650570610+8.93%45,500-+12.34%--
12/24540560530560+5.66%17,600-+3.51%--
12/225305405305300%9,300--2.03%--
12/21530540520530-1.85%8,800--2.39%--
12/18530540530540+1.89%7,000--0.92%--
12/175305405205300%10,100--3.28%--
12/16520540520530-1.85%8,800--3.81%--
12/155405505405400%10,000--2.53%--
12/14550550530540-1.82%3,500--2.88%--
12/11550550550550+1.85%3,100--1.79%--
12/105305505305400%2,700--4.26%--
12/09540550540540-1.82%1,100--4.93%--
12/08560560550550-1.79%6,700--3.85%--
12/07570580550560+1.82%11,700--2.95%--
12/04560560550550-1.79%6,500--5.34%--
12/035605805605600%14,200--4.44%--
12/02530560530560+5.66%7,300--5.25%--
12/015405405305300%3,100--11.07%--
11/30520540510530+3.92%6,800--12.11%--
11/275105104905100%18,600--16.26%--
11/26520530510510-3.77%5,800--17.21%--
11/255805905305300%15,000--15.06%--
11/24550560530530-7.02%12,300--15.87%--
11/20530570530570+3.64%12,600--10.38%--
11/195605605405500%5,600--14.2%--
11/18570580530550-3.51%5,100--14.86%--
11/175705705505700%4,100--12.58%--
11/16580580560570-1.72%11,000--13.24%--
11/13600600560580-4.92%13,700--12.39%--
11/126206206006100%9,300--8.41%--
11/116106206006100%4,600--8.68%--
11/10600610600610+1.67%10,900--8.96%--
11/09610620600600-4.76%8,900--10.71%--
11/06640650630630-1.56%10,200--6.8%--
11/05650660640640-1.54%3,200--5.74%--
11/046506606406500%3,300--4.55%--
11/02660660640650-2.99%5,800--4.83%--