株価チャート

2009/07/24~2010/03/31

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
20187/1, 株式併合 5→1
2010
03/311,1601,1601,1601,160+1.31%20019億2212万+22.23%10.890.73
03/301,1501,1651,0951,145+0.44%2,200-+22.46%--
03/291,1451,1451,1401,140+0.44%2,200-+23.64%--
03/261,1001,1351,1001,135+5.58%2,800-+25.28%--
03/251,0751,0751,0751,0750%1,200-+20.65%--
03/241,0651,0751,0651,075+0.94%600-+22.44%--
03/231,1001,1001,0501,065-4.05%1,600-+23.41%--
03/191,1501,1501,1101,110-3.48%3,200-+30.74%--
03/181,0951,1751,0951,150+6.98%5,800-+37.56%--
03/171,0101,0759951,075+11.4%7,000-+31.26%--
03/16925990925965+7.22%4,600-+19.43%--
03/15900920900900+2.86%1,800-+12.5%--
03/11865875865875+2.34%600-+10.76%--
03/10860860855855+2.4%600-+9.48%--
03/08835835835835-0.6%200-+8.16%--
03/04835840835840+3.07%1,200-+9.8%--
03/02815815815815-0.61%200-+7.52%--
03/01820820820820+3.14%200-+9.19%--
02/26820820790795-3.64%800-+6.85%--
02/258258258258250%200-+11.79%--
02/23830830825825-0.6%400-+12.86%--
02/22810830810830+3.75%600-+14.8%--
02/19800800800800-2.44%200-+12.04%--
02/18820820820820+2.5%400-+15.82%--
02/178008008008000%200-+14.12%--
02/15830830800800-3.03%1,600-+15.27%--
02/12800895800825+10%8,800-+20.26%--
02/107507507507500%200-+10.62%--
02/047507507507500%400-+11.61%--
02/01750750750750+7.14%800-+12.44%--
01/29700700700700-2.78%1,000-+5.74%--
01/28720720720720-6.49%200-+9.26%--
01/21770770770770+4.05%200-+17.2%--
01/19815815730740-8.07%1,000-+13.5%--
01/18750805750805+7.33%1,600-+24.23%--
01/15725750725750+13.64%800-+16.82%--
01/14635660635660+3.94%2,400-+3.61%--
01/13600635600635-2.31%600-0%--
01/126506506506500%200-+2.2%--
01/08655660650650-0.76%800-+2.2%--
01/04645655645655+0.77%400-+3.15%--
2009
12/306506506506500%1,000-+2.2%--
12/29650650650650+0.78%600-+2.04%--
12/28645645645645+0.78%800-+1.1%--
12/25640640640640+2.4%400--0.16%--
12/24625625625625+0.81%200--3.1%--
12/21595620595620-3.88%1,800--4.47%--
12/18645645645645+0.78%400--1.38%--
12/17615640615640+4.07%600--2.44%--
12/166156156156150%200--6.82%--
12/156156156156150%600--7.66%--
12/146206256156150%1,600--8.35%--
12/11615615615615+1.65%1,200--9.29%--
12/10625625605605-4.72%1,400--11.68%--
12/096356356356350%400--7.3%--
12/08635635635635-3.79%400--7.57%--
12/07660660660660+2.33%1,400--4.07%--
12/02625645625645-0.77%1,000--6.39%--
11/30645650635650+2.36%1,600--5.8%--
11/266506506356350%600--7.97%--
11/25635635635635+2.42%200--8.1%--
11/24615620615620-3.13%600--10.4%--
11/20640640640640-1.54%400--7.78%--
11/18650650650650+1.56%200--6.61%--
11/16640640640640-5.88%800--8.44%--
11/13680680680680+3.03%200--3%--
11/11690690660660-2.22%800--5.71%--
11/10675675675675-6.25%800--3.71%--
10/29705720705720-2.7%400-+2.71%--
10/287407407407400%400-+5.71%--
10/26745745740740+0.68%600-+6.02%--
10/23730735730735+5%1,000-+5.91%--
10/20740740700700-6.67%1,400-+1.45%--
10/197507507507500%200-+9.01%--
10/15760770750750-0.66%3,200-+9.81%--
10/14760760755755-4.43%600-+11.52%--
10/13805805780790+1.28%3,200-+17.56%--
10/09615865615780+26.83%29,200-+17.47%--
10/05620620615615-8.21%400--6.53%--
09/29670670670670-0.74%600-+1.52%--
09/286756756756750%400-+2.58%--
09/25675675675675+2.27%200-+2.74%--
09/246606606606600%800-+0.61%--
09/036606606606600%200-+0.46%--
09/02660660660660-0.75%400-+0.46%--
08/286756806656650%1,800-+1.06%--
08/27640665640665-3.62%400-+1.06%--
08/26690690690690-3.5%200-+4.86%--
08/25715715715715+2.88%400-+8.99%--
08/24695695695695+5.3%200-+6.6%--
08/21660660660660-2.22%200-+1.54%--
08/146956956756750%400-+4.01%--
08/13675675675675-3.57%200-+4.33%--
08/12700700700700+0.72%200-+8.53%--
08/11715725695695+8.59%3,200-+7.92%--
07/306406406406400%200--0.62%--
07/296406406406400%600--0.78%--
07/28640640640640+2.4%200--0.62%--
07/27625625625625+2.46%600--2.8%--
07/24610610610610-0.81%400--4.84%--