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
03/312,7202,7202,6602,690-1.1%1,700121億6660万+6.32%14.210.59
03/302,6802,7902,6702,720+2.26%6,300-+7.94%--
03/292,6402,6802,6302,660+1.53%3,100-+5.98%--
03/262,6302,6802,6202,6200%2,000-+4.8%--
03/252,6902,6902,6202,620-2.24%6,200-+5.05%--
03/242,6602,7002,6602,680+2.68%2,500-+7.76%--
03/232,5902,6102,5602,610+0.38%2,600-+5.54%--
03/192,6402,6502,6002,600-1.14%1,400-+5.39%--
03/182,6102,6302,5802,630+1.54%1,300-+6.82%--
03/172,6102,6102,5602,590-0.77%3,500-+5.46%--
03/162,6202,6502,6002,610-0.76%3,200-+6.49%--
03/152,5902,6502,5902,630+2.73%3,600-+7.35%--
03/122,5902,5902,5602,560-0.39%2,200-+4.49%--
03/112,4502,5702,4502,570+4.47%5,700-+4.73%--
03/102,5002,5002,4502,460-0.81%4,100-+0.12%--
03/092,4602,4802,4402,480+2.06%1,800-+0.69%--
03/082,4302,4502,4302,430+0.83%2,400--1.54%--
03/052,3902,4102,3802,410+0.84%800--2.7%--
03/042,3502,3902,3502,390+1.27%3,500--3.9%--
03/032,3502,3602,3402,360+0.43%2,200--5.52%--
03/022,3602,3702,3302,350+0.43%2,800--6.37%--
03/012,3302,4002,3302,340-0.85%3,500--7.25%--
02/262,3602,4002,3602,360-0.42%1,700--7.01%--
02/252,4602,4702,3702,370-5.2%4,500--7.1%--
02/242,4502,5002,4502,500+2.04%1,600--2.5%--
02/232,4402,4602,4402,450-0.41%1,100--4.85%--
02/222,4502,4802,4502,460+1.65%1,900--4.95%--
02/192,4402,4902,4202,420-2.02%900--7.03%--
02/182,4202,4702,4202,470+1.23%1,200--5.69%--
02/172,3502,4602,3502,440+4.27%4,600--7.26%--
02/162,4502,4602,3402,340-4.88%1,200--11.63%--
02/152,4602,4602,4602,4600%500--7.62%--
02/122,4802,5002,4602,460-0.81%400--7.93%--
02/102,5402,5402,4602,4800%2,500--7.46%--
02/092,5102,5302,4802,480-3.88%1,800--7.67%--
02/082,5802,5802,5802,580-1.53%200--4.16%--
02/052,6202,6202,5602,620-2.24%300--2.75%--
02/042,6202,6802,6102,680+1.9%700--0.52%--
02/032,6502,6702,6302,630+0.38%1,000--2.34%--
02/022,6202,6202,6202,620+0.38%200--2.78%--
02/012,6702,6702,6102,610-1.51%900--3.08%--
01/292,6402,6502,6402,650-0.38%800--1.41%--
01/282,6402,6602,6402,6600%1,300--0.78%--
01/272,6602,6902,6602,6600%1,100--0.56%--
01/262,6602,6902,6502,660-0.37%2,200--0.3%--
01/252,6302,7202,6302,670-1.48%5,400-+0.3%--
01/222,6902,7102,6502,710+0.37%2,200-+2.03%--
01/212,6402,7002,6302,7000%900-+2%--
01/202,7502,7502,7002,700-2.17%1,800-+2.23%--
01/192,7902,7902,7502,760-0.72%1,800-+4.86%--
01/182,8002,8002,7802,780-2.11%700-+5.99%--
01/152,8102,8402,7802,840+1.07%2,500-+8.6%--
01/142,7802,8102,7302,810+1.08%3,000-+7.91%--
01/132,8002,8102,7602,780-2.46%1,800-+7.34%--
01/122,7902,8502,7702,850+4.4%2,500-+10.68%--
01/082,6802,7302,6802,730+1.87%3,900-+6.89%--
01/072,6502,6802,6502,680+1.13%1,100-+5.59%--
01/062,6302,6502,6202,6500%700-+4.99%--
01/052,6502,6902,6302,650+1.53%1,400-+5.58%--
01/042,6002,6202,6002,610-1.14%300-+4.36%--
2009
12/302,6302,6402,6202,640+1.15%700-+5.77%--
12/292,6502,6502,6102,610-1.88%700-+4.86%--
12/282,6902,7302,6502,660-0.75%1,200-+7.3%--
12/252,6002,7002,6002,680+4.28%6,000-+8.63%--
12/242,5202,5902,5102,570+3.21%4,300-+4.64%--
12/222,4802,5002,4502,490+0.4%2,600-+1.59%--
12/212,5202,5302,4702,480-0.8%1,300-+1.14%--
12/182,4802,5202,4402,5000%2,400-+1.96%--
12/172,5102,5102,5002,5000%400-+1.96%--
12/162,5202,5202,5002,500-0.79%300-+2.04%--
12/152,4802,5302,4802,520+1.61%600-+2.77%--
12/142,5002,5302,4802,480-2.75%700-+1.14%--
12/112,4702,5502,4702,550+2.82%500-+3.79%--
12/102,5002,5702,4802,480-2.36%1,900-+0.77%--
12/092,5302,5702,5202,540-1.55%1,900-+3%--
12/082,5902,5902,5302,580+0.39%2,300-+4.62%--
12/072,5202,5702,5202,570+4.9%2,100-+4.18%--
12/042,4602,4702,4202,450+1.66%4,500--0.73%--
12/032,3302,4202,3202,410+3.88%4,300--2.7%--
12/022,3002,3202,3002,320-0.43%1,700--6.83%--
12/012,3102,3302,3002,330+0.43%1,000--7.02%--
11/302,3002,3502,2902,3200%1,100--8.01%--
11/272,3202,3502,3102,320-4.13%2,800--8.66%--
11/262,4502,4902,4202,420-2.81%1,400--5.32%--
11/252,4502,5002,4402,490+1.63%4,000--3.04%--
11/242,4102,4702,3802,450+3.38%2,400--4.89%--
11/202,3502,3802,3502,370+0.42%500--8.39%--
11/192,3602,3802,3502,360-1.67%1,200--9.34%--
11/182,4002,4502,3502,400-2.04%1,700--8.4%--
11/172,5002,5002,4502,450-2%3,100--7.06%--
11/162,4902,5102,4802,500+0.4%1,000--5.7%--
11/132,5002,5102,4902,4900%800--6.5%--
11/122,4802,4902,4702,490+0.81%700--6.88%--
11/112,5302,5502,4702,470-2.37%2,700--7.9%--
11/102,5702,6002,5302,5300%3,900--5.88%--
11/092,5602,5602,5102,530-2.69%2,200--5.95%--
11/062,6402,6502,6002,600-1.89%1,000--3.6%--
11/052,6002,6502,6002,650+1.92%600--1.89%--
11/042,5802,6402,5802,600+1.56%1,000--4.02%--
11/022,5802,5802,5502,560-1.54%1,100--5.99%--