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
20177/1, 株式併合 10→1
2010
03/312,8002,8102,7702,770-1.07%126,200636億6843万+1.84%27.131.18
03/302,8202,8402,7902,800-0.36%203,800-+3.02%--
03/292,7202,8102,7102,810+3.69%350,200-+3.54%--
03/262,7002,7202,6302,7100%283,000-0%--
03/252,7402,7402,6802,710-1.09%244,200--0.04%--
03/242,7602,7702,7202,740-0.36%175,000-+1.26%--
03/232,7902,8102,7402,750-1.79%169,800-+1.89%--
03/192,7902,8102,7802,800+1.08%182,300-+4.01%--
03/182,7902,8302,7702,770-0.36%345,900-+3.17%--
03/172,7702,7802,7202,780+0.72%213,800-+3.85%--
03/162,8002,8002,7502,760-1.43%229,100-+3.45%--
03/152,7902,8302,7802,800+1.45%362,700-+5.34%--
03/122,8202,8202,7502,760-1.08%200,200-+4.23%--
03/112,8502,8602,7402,790-0.71%711,800-+5.52%--
03/102,7202,8202,7102,810+2.93%925,000-+6.44%--
03/092,7102,7602,6902,7300%461,000-+3.68%--
03/082,7602,7702,7202,730+0.74%337,000-+3.96%--
03/052,6502,7202,6402,710+3.83%557,400-+3.4%--
03/042,6102,6702,6102,610-0.76%280,500--0.34%--
03/032,6102,6502,5902,630+1.15%310,300-+0.34%--
03/022,6102,6202,5802,600-0.38%95,500--0.91%--
03/012,5802,6302,5602,610+0.77%118,500--0.87%--
02/262,5702,6002,5402,590+0.39%139,500--2.04%--
02/252,6402,6602,5702,580-2.64%192,300--2.93%--
02/242,6502,6802,6202,650-2.21%181,100--0.9%--
02/232,7002,7202,6602,7100%262,100-+0.74%--
02/222,7402,7802,6902,710+0.37%335,000-+0.15%--
02/192,7202,7602,6902,700-1.46%470,100--0.88%--
02/182,6602,7702,6402,740+5.38%1,578,200--0.07%--
02/172,5802,6202,5602,600+1.56%236,700--5.66%--
02/162,5802,5902,5402,560-0.78%117,600--7.88%--
02/152,6502,6702,5702,580-1.15%273,400--7.92%--
02/122,5602,6102,5202,610+1.56%249,400--7.32%--
02/102,5802,6002,5602,570+0.78%163,300--9.12%--
02/092,5002,5602,4802,550+1.19%197,800--10.27%--
02/082,5302,5702,5102,520-1.56%159,100--11.8%--
02/052,5002,6002,4502,560-3.76%304,700--10.93%--
02/042,6902,7002,6402,660-0.75%168,200--7.99%--
02/032,6702,7102,6502,680+1.9%290,500--7.62%--
02/022,5802,6602,5702,630+3.14%281,700--9.62%--
02/012,6202,6302,5302,550-2.67%266,800--12.73%--
01/292,6202,6502,6102,620-1.5%178,100--10.79%--
01/282,6602,7102,6202,660+0.38%424,700--9.77%--
01/272,7102,7302,6502,650-2.21%279,300--10.14%--
01/262,8102,8402,7102,710-3.9%310,000--8.17%--
01/252,8002,8502,8002,820-2.08%255,900--4.44%--
01/222,8802,9002,8502,880-2.7%407,600--2.27%--
01/212,9002,9802,8702,960-0.34%367,200-+0.65%--
01/203,0803,0902,9402,970-2.62%346,600-+1.33%--
01/193,1303,1303,0403,050-2.24%255,800-+4.56%--
01/183,1003,1403,0903,120-0.95%199,200-+7.51%--
01/153,1703,2203,1003,150-0.32%667,900-+9.07%--
01/143,1103,1803,0903,160+2.6%558,300-+9.87%--
01/133,1303,1503,0803,080-2.84%370,400-+7.58%--
01/123,1003,1803,0903,170+1.28%948,200-+11.03%--
01/082,9303,1302,9303,130+6.83%1,380,400-+10.21%--
01/072,9202,9402,9102,930+0.34%197,100-+3.75%--
01/062,9102,9402,9002,920+0.34%158,500-+3.88%--
01/052,9702,9802,9002,910-0.68%401,200-+4.23%--
01/042,9202,9702,9202,930-0.34%187,100-+5.36%--
2009
12/303,0003,0102,9102,940-2%549,200-+6.1%--
12/292,9003,0202,9003,000+3.09%1,034,700-+8.7%--
12/282,9002,9402,8802,9100%242,600-+5.63%--
12/252,9102,9302,8802,910-0.34%317,300-+5.7%--
12/242,9702,9802,8802,920-0.34%516,600-+6.22%--
12/222,9102,9602,8602,930+1.74%1,481,900-+6.58%--
12/212,7202,8802,7102,880+6.67%1,145,400-+4.58%--
12/182,7002,7202,6602,7000%303,500--2.46%--
12/172,7102,7402,6902,700-0.37%223,800--3.4%--
12/162,7502,7602,6802,710-0.37%284,400--4.44%--
12/152,7002,7502,7002,720-0.37%193,800--5.36%--
12/142,7102,7802,6802,730+1.11%351,900--5.93%--
12/112,6602,7202,6202,700+2.66%411,900--7.88%--
12/102,6302,7002,6102,630-1.87%316,700--11.12%--
12/092,7102,7102,6602,680-2.9%290,200--10.49%--
12/082,8102,8402,7502,760-3.5%468,700--8.64%--
12/072,9002,9002,8202,860+1.06%628,800--6.17%--
12/042,9102,9202,7902,830-1.74%511,200--7.82%--
12/032,8502,9002,8302,880+2.86%679,700--7.07%--
12/022,7102,8302,6802,800+2.94%736,600--10.63%--
12/012,5502,7302,5402,720+4.62%643,100--14.11%--
11/302,6002,6302,5602,600+6.12%522,500--18.65%--
11/272,5702,5902,4502,450-7.2%592,500--24.2%--
11/262,5802,7202,5602,640-1.49%669,000--19.32%--
11/252,6102,7202,5202,680+0.75%830,400--18.81%--
11/242,9002,9302,6302,660-7.64%866,500--20.17%--
11/202,8202,9202,7902,880+1.05%590,300--14.29%--
11/192,8102,8502,6902,850+1.42%1,122,700--15.68%--
11/182,9102,9502,7602,810-3.77%839,700--17.5%--
11/173,0803,1302,9102,920-4.89%981,300--15.14%--
11/163,1903,2003,0603,070-4.66%790,500--11.48%--
11/133,3403,3403,1803,220-4.45%1,451,400--7.68%--
11/123,7603,7803,3303,370-9.89%1,969,200--3.66%--
11/113,6703,7403,6403,740+2.19%1,171,600-+6.92%--
11/103,6203,7303,6103,660+7.02%2,519,400-+5.17%--
11/093,4803,5103,3903,420-0.58%613,300--1.44%--
11/063,4903,5403,4003,440+0.88%627,600--0.86%--
11/053,4603,5503,3803,410-2.57%728,400--1.93%--
11/043,4103,5103,3803,500+4.17%651,700-+0.34%--
11/023,3303,3703,3203,360-2.33%302,100--3.89%--