株価チャート

2009/10/09~2010/03/30

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
03/303,0253,0253,0253,025+0.17%400--1.43%--
03/293,0503,0503,0203,020-0.17%800--1.5%--
03/263,0703,0703,0153,025-1.63%1,200--1.24%--
03/253,0753,0753,0753,075-0.32%200-+0.49%--
03/243,0853,0853,0853,085+0.16%800-+1.02%--
03/233,0753,0803,0753,080+0.16%3,000-+1.05%--
03/193,1003,1003,0653,075+0.49%1,600-+1.25%--
03/183,0603,0603,0603,0600%800-+1.02%--
03/173,0653,0653,0603,060-1.29%800-+1.26%--
03/163,1003,1003,1003,1000%400-+2.89%--
03/153,1053,1053,1003,1000%400-+3.3%--
03/123,0953,1003,0953,100+1.64%400-+3.75%--
03/113,0553,0553,0503,0500%3,600-+2.49%--
03/103,0503,0503,0503,0500%800-+2.83%--
03/093,0503,0503,0503,0500%600-+3.08%--
03/083,0503,0503,0503,050+0.33%200-+3.39%--
03/043,0753,0753,0403,040-3.49%1,400-+3.33%--
03/033,1653,1653,1503,150-0.94%17,200-+7.33%--
03/023,1353,1803,1353,180+2.42%1,400-+8.79%--
02/263,0853,1053,0653,105+0.65%1,600-+6.7%--
02/253,0953,1003,0853,085+0.33%1,200-+6.38%--
02/243,0403,0753,0403,075+1.15%2,000-+6.25%--
02/233,0403,0403,0403,0400%400-+5.23%--
02/223,0453,0453,0153,040+1.5%1,200-+5.37%--
02/193,0003,0002,9952,995+1.35%2,000-+3.96%--
02/182,9802,9802,9552,955+0.17%800-+2.64%--
02/172,9502,9752,9502,9500%1,200-+2.54%--
02/162,9252,9502,9252,950+0.85%1,000-+2.47%--
02/152,9352,9352,9252,925-0.17%1,000-+1.46%--
02/122,8852,9302,8852,930+3.9%1,400-+1.67%--
02/102,8702,8702,8202,820-1.74%800--2.08%--
02/052,8702,8702,8702,870-0.17%400--0.42%--
02/032,8652,8752,8452,875+1.05%1,000--0.28%--
02/022,8352,8452,8352,845+1.61%800--1.28%--
02/012,8002,8002,8002,800+0.72%200--2.85%--
01/282,7802,7802,7802,7800%600--3.74%--
01/272,8052,8052,7802,780-0.89%1,000--3.84%--
01/262,8402,8402,8052,805-2.26%1,600--3.14%--
01/252,8452,8702,8102,870+0.88%800--0.97%--
01/222,8502,8502,8102,845-0.18%1,400--1.86%--
01/212,8502,8502,8402,8500%600--1.76%--
01/202,8502,8502,8502,8500%400--1.86%--
01/192,8602,8602,8502,850-0.35%800--2.06%--
01/182,8602,8602,8452,8600%1,000--1.95%--
01/152,9402,9402,8352,860-2.72%5,800--2.16%--
01/142,9302,9402,9102,940+0.17%1,200-+0.27%--
01/132,9602,9602,9352,935-0.51%1,200-0%--
01/122,9402,9502,9402,950+0.85%600-+0.65%--
01/082,9252,9952,9252,925-1.18%2,400--0.03%--
01/072,9602,9602,9602,960+1.72%200-+1.27%--
01/063,0003,0002,9102,910-2.35%1,200--0.38%--
01/053,0503,0502,9802,980-2.3%2,200-+1.85%--
01/042,9253,0502,9253,050+5.17%400-+4.24%--
2009
12/302,8952,9002,8952,900+0.35%1,200--0.55%--
12/292,9202,9202,8752,890+0.52%1,200--0.82%--
12/282,8852,8852,8752,875-0.52%1,000--1.57%--
12/252,8502,8902,8502,890+1.4%600--1.57%--
12/242,8002,8752,7802,850+0.35%1,200--3.52%--
12/222,9402,9402,8402,840-3.57%2,600--4.57%--
12/212,9002,9952,8952,945+2.61%800--1.83%--
12/182,8802,8852,8602,870-1.03%2,200--5%--
12/172,8602,9002,8602,900+1.22%400--4.7%--
12/162,8902,8902,8652,865-0.87%1,000--6.49%--
12/152,8902,8902,8902,890-0.34%200--6.32%--
12/142,9002,9002,9002,900-0.17%200--6.57%--
12/112,9052,9052,9052,905-3.81%200--7.16%--
12/093,0203,0203,0203,020-0.17%200--4.22%--
12/073,0003,0253,0003,025+0.83%1,200--4.69%--
12/043,0903,0903,0003,000-2.91%1,000--6.04%--
12/033,0003,1903,0003,090+3%1,200--3.83%--
12/023,0003,0003,0003,000+5.45%200--7.01%--
11/302,8452,8452,8452,845+1.07%200--12.35%--
11/272,8152,8152,8152,815-1.4%600--14.07%--
11/262,9002,9002,8552,855-2.23%400--13.64%--
11/252,9252,9252,9202,920-3.47%600--12.57%--
11/243,0103,0253,0103,025+1%800--9.73%--
11/202,9002,9952,9002,995+7.73%1,400--10.78%--
11/192,8602,8602,7802,780-2.8%600--17.36%--
11/183,0503,0502,8602,860-6.99%2,000--15.33%--
11/173,2053,2053,0203,075-5.38%2,400--9.24%--
11/163,2753,2753,2503,250-2.26%400--4.19%--
11/133,3503,3503,3253,325-2.21%400--1.89%--
11/123,4003,4003,4003,400-1.45%400-+0.47%--
11/113,4703,4703,4503,450-0.58%800-+2.22%--
11/103,4753,4753,4703,470+1.31%1,000-+2.94%--
11/093,4253,4253,4253,4250%200-+1.69%--
11/053,3953,4253,3953,425+1.33%400-+1.69%--
11/043,3803,3803,3803,380+0.45%400-+0.27%--
11/023,4153,4153,3653,365-4.27%1,000--0.33%--
10/293,5153,5153,5153,5150%200-+3.9%--
10/283,5353,5353,5153,515-0.71%1,000-+3.75%--
10/273,5353,5403,5003,540+1.14%2,000-+4.36%--
10/263,5253,5253,5003,500+0.14%400-+3.24%--
10/233,4503,4953,4503,495+2.34%2,800-+3.16%--
10/193,5503,5503,4153,415-2.43%800-+0.8%--
10/163,5553,5553,5003,500-2.64%1,400-+3.18%--
10/153,6053,6053,5353,595+0.7%5,000-+6.02%--
10/143,6553,6953,5653,570-3.51%13,200-+5.4%--
10/133,4003,7003,4003,700+15.63%12,200-+9.24%--
10/093,2503,2503,2003,200+0.79%800--5.35%--