株価チャート

2009/10/29~2010/03/31

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
201810/1, 株式併合 10→1
2010
03/311,3301,3501,3201,340+0.75%7,60043億7161万+25%-1.54
03/301,3901,3901,2901,330-1.48%12,900-+26.19%--
03/291,2501,3601,2501,350+8%12,700-+29.93%--
03/261,2001,2701,1801,250+4.17%8,100-+22.31%--
03/251,2001,2001,1601,200-1.64%6,200-+18.93%--
03/241,2501,2501,1601,220-3.94%9,700-+22.24%--
03/231,3001,3001,2301,270-2.31%10,400-+28.93%--
03/191,3401,3401,2601,300-2.99%18,600-+33.74%--
03/181,1701,3401,1701,340+19.64%51,500-+39.87%--
03/171,2001,2401,1201,120-9.68%22,200-+19.15%--
03/161,0301,2801,0301,240+21.57%60,400-+33.33%--
03/159901,0309701,020+6.25%9,600-+11.35%--
03/12950980940960+3.23%4,100-+5.26%--
03/119409509109300%3,000-+2.2%--
03/10900930900930+3.33%2,900-+2.31%--
03/099009009009000%100--0.77%--
03/08890910890900+2.27%1,800--0.66%--
03/05890890860880-1.12%1,600--2.98%--
03/04920920890890-1.11%700--1.98%--
03/039009109009000%800--0.88%--
03/02900900900900-2.17%400--0.88%--
03/01920920900920+1.1%500-+1.32%--
02/26900910900910+2.25%400-+0.33%--
02/25900910860890-1.11%1,600--1.87%--
02/24910910900900-1.1%1,200--0.88%--
02/23910910910910-3.19%600-+0.22%--
02/22950950940940+1.08%3,800-+3.41%--
02/199409409309300%2,100-+2.31%--
02/18910930910930+2.2%900-+2.2%--
02/179509508909100%2,200-+0.22%--
02/16940940900910-2.15%1,700-+0.22%--
02/15930940930930-2.11%1,100-+2.65%--
02/12920950910950+5.56%3,300-+5.09%--
02/109001,040900900+2.27%21,300--0.22%--
02/09870880870880-1.12%600--2.33%--
02/08910910880890-1.11%1,000--1.11%--
02/05880900880900-1.1%400--0.11%--
02/049309509109100%3,400-+1.22%--
02/03890940890910+3.41%2,900-+1.11%--
02/02890890880880-1.12%200--1.57%--
02/01900900890890-2.2%700-+0.23%--
01/29910920900910-1.09%800-+3.41%--
01/28870920860920+4.55%4,200-+5.87%--
01/27910910880880-3.3%900-+2.56%--
01/26930930900910+3.41%4,800-+7.31%--
01/25880890860880-2.22%1,000-+5.26%--
01/22890900870900-1.1%6,000-+9.09%--
01/219209208809100%4,300-+11.79%--
01/20920920910910-1.09%1,300-+13.33%--
01/19930930920920-1.08%700-+16.16%--
01/18930930910930-1.06%1,100-+18.93%--
01/159409409209400%1,200-+22.08%--
01/14890960890940+5.62%5,200-+23.85%--
01/13880890880890-1.11%500-+19.14%--
01/12890900880900+2.27%1,300-+22.28%--
01/089109208808800%1,500-+21.21%--
01/078908908808800%300-+22.73%--
01/069009008808800%600-+24.65%--
01/05920920880880+1.15%3,100-+26.8%--
01/04920920860870-3.33%1,100-+27.38%--
2009
12/30880900860900+4.65%2,400-+33.33%--
12/29980980860860-8.51%9,600-+29.71%--
12/28750990750940+23.68%15,600-+43.51%--
12/25740780720760+5.56%2,600-+18.2%--
12/24750790710720+4.35%3,700-+12.32%--
12/22650730650690+7.81%8,200-+7.81%--
12/216506506106400%3,200--0.16%--
12/18630640630640+1.59%2,100--0.62%--
12/17630630630630+1.61%400--2.78%--
12/16600620600620+3.33%1,600--4.76%--
12/15610620600600-1.64%1,400--8.54%--
12/14610620580610-4.69%1,800--7.72%--
12/106406406406400%600--4.19%--
12/09640640640640-3.03%800--5.04%--
12/08660660660660+1.54%100--2.94%--
12/077007006306500%2,800--5.11%--
12/046406506406500%200--5.93%--
12/03630680630650+4.84%700--7.01%--
12/02630640620620-1.59%600--12.43%--
12/01650650590630-5.97%1,500--12.5%--
11/30650670650670+9.84%700--8.47%--
11/26600610600610+8.93%1,400--18.01%--
11/25610620560560-8.2%3,300--25.83%--
11/24650650600610-10.29%5,200--20.57%--
11/20580680570680+13.33%2,400--12.48%--
11/19650650600600-7.69%4,400--23.47%--
11/186706806106500%1,700--17.93%--
11/17700700650650-7.14%2,400--18.55%--
11/166807306507000%2,900--12.94%--
11/13700700690700-2.78%400--13.37%--
11/126907206907200%1,000--11.22%--
11/116907206907200%1,000--11.55%--
11/10700720700720+1.41%300--12.09%--
11/09730740700710-4.05%2,300--13.83%--
11/067307507307400%1,300--10.84%--
11/05760760730740-5.13%1,600--11.59%--
11/047807807807800%200--7.47%--
11/02800810780780-2.5%600--7.91%--
10/30800820800800+2.56%800--6.32%--
10/29760810760780-2.5%1,500--9.09%--