株価チャート

2009/08/25~2010/03/31

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
03/311,1601,1701,1601,170+4.46%1,70017億5500万+5.5%-0.65
03/301,1201,1201,1201,1200%100-+0.99%--
03/291,1201,1201,1201,120+0.9%400-+1.08%--
03/261,0801,1101,0801,110+1.83%400-+0.36%--
03/251,1201,1201,0901,090-7.63%800--1.36%--
03/231,1801,1801,1801,180+4.42%700-+6.69%--
03/191,1401,1401,1301,130+0.89%200-+2.36%--
03/181,0901,1201,0901,120-1.75%300-+1.45%--
03/171,1401,1401,1401,140+1.79%300-+3.07%--
03/161,1201,1201,1201,120-1.75%100-+1.08%--
03/151,1401,1401,1401,140+1.79%100-+2.7%--
03/121,0501,1201,0501,120+4.67%700-+0.81%--
03/101,0801,0801,0701,070-2.73%300--3.86%--
03/091,1001,1001,1001,100-2.65%100--1.79%--
03/051,1301,1301,1301,1300%300-+0.44%--
03/041,1201,1301,1201,130+0.89%200-+0.18%--
03/011,1201,1201,1201,120+1.82%300--0.53%--
02/261,1001,1001,1001,100+0.92%400--2.22%--
02/251,0501,0901,0501,090+4.81%200--2.94%--
02/241,0501,0501,0401,040-5.45%200--7.47%--
02/221,0801,1001,0801,100+4.76%700--2.4%--
02/191,0401,0501,0401,050+1.94%200--7.24%--
02/181,1101,1101,0301,030-8.85%500--9.49%--
02/151,1301,1301,1301,130+4.63%100--0.96%--
02/081,0801,0801,0801,080-6.9%100--5.51%--
02/051,1601,1601,1601,160+4.5%400-+1.13%--
02/041,1001,1101,1001,110+4.72%200--3.9%--
02/031,0601,0601,0601,060-1.85%100--8.86%--
02/021,0801,0801,0801,080-4.42%100--7.53%--
01/291,1301,1301,1301,1300%400--3.75%--
01/281,1201,1301,1201,130+0.89%500--3.42%--
01/271,1201,1201,1201,120-4.27%200--3.78%--
01/211,2001,2001,1701,170-0.85%800-+1.04%--
01/201,1801,1801,1701,180+0.85%400-+2.79%--
01/181,1701,1701,1701,1700%2,000-+2.63%--
01/121,1701,1701,1701,1700%100-+3.17%--
01/081,1701,1701,1701,170-7.14%400-+3.82%--
01/051,2601,2601,2601,260+4.13%300-+12.7%--
01/041,2201,2201,2101,210+0.83%200-+9.3%--
2009
12/301,1301,2001,1301,200+10.09%500-+9.29%--
12/291,0901,0901,0901,0900%100-+0.09%--
12/281,0901,0901,0901,090+2.83%200-+0.55%--
12/251,0601,0601,0601,060-4.5%100--1.76%--
12/241,1101,1101,1101,110-0.89%100-+3.06%--
12/221,1301,1301,1201,120-8.94%300-+4.77%--
12/211,2401,2401,2301,230+3.36%800-+15.28%--
12/181,1001,1901,1001,190+7.21%300-+12.16%--
12/141,1301,1301,1101,110-5.93%600-+4.91%--
12/111,1801,1801,1801,1800%100-+11.53%--
12/101,2901,2901,1801,180-13.24%500-+11.74%--
12/091,3601,3601,3601,360+4.62%4,000-+29.28%--
12/081,2401,3001,2401,300+9.24%2,500-+23.46%--
12/071,1801,2001,1301,190-3.25%2,200-+12.9%--
12/041,0901,2301,0901,230+18.27%2,200-+16.37%--
12/031,0001,0401,0001,040+7.22%600--1.89%--
12/019709709709700%200--9.77%--
11/30970970970970+4.3%500--11.33%--
11/27910940910930-3.13%300--16.37%--
11/26930960930960-6.8%500--15.19%--
11/241,0301,0301,0301,030+4.04%900--10.28%--
11/201,0001,000990990+4.21%200--14.73%--
11/19950950950950-4.04%300--19.49%--
11/179909909909900%700--17.64%--
11/16990990990990+3.13%300--18.92%--
11/129609609609600%200--22.64%--
11/11970970960960-1.03%300--23.93%--
11/091,0201,020970970-3.96%300--24.34%--
11/061,0101,0101,0101,010+9.78%200--22.49%--
11/051,0301,030920920-13.21%1,200--30.25%--
11/021,0901,0901,0601,060-1.85%600--21.01%--
10/301,0901,1301,0801,080-4.42%1,100--20.59%--
10/291,1201,1301,0901,130+1.8%500--17.94%--
10/281,1201,1201,1001,110-1.77%300--20.14%--
10/271,0801,1301,0801,130+5.61%1,200--19.57%--
10/261,2401,2401,0601,070-22.46%4,600--24.65%--
10/211,3801,3801,3801,380+4.55%600--3.97%--
10/201,3201,3201,3201,320+3.94%100--8.27%--
10/141,2701,2701,2701,270-2.31%100--12.05%--
10/081,3301,3301,2801,300-9.09%600--10.22%--
10/051,4301,4301,4301,4300%300--1.31%--
09/301,4301,4301,4301,4300%300--1.11%--
09/291,4301,4301,4301,430+0.7%100--0.97%--
09/241,4201,4201,4201,420+4.41%600--1.32%--
09/181,3601,3601,3601,3600%100--5.42%--
09/171,3801,3801,3601,360-8.11%600--5.56%--
09/151,4801,4801,4801,4800%400-+2.49%--
09/141,4801,4801,4801,4800%400-+2.56%--
09/111,4801,4801,4801,4800%300-+2.56%--
09/101,4801,4801,4801,4800%300-+2.64%--
09/091,4801,4801,4801,4800%300-+2.85%--
09/081,4801,4801,4801,4800%300-+2.92%--
09/071,4901,4901,4801,480+4.23%600-+3.06%--
09/031,4701,4701,4201,420-5.33%900--1.53%--
09/021,5001,5001,5001,5000%300-+3.66%--
09/011,5001,5001,5001,5000%300-+3.81%--
08/311,5401,5401,5001,500+2.04%700-+4.09%--
08/281,4701,4701,4701,470-0.68%400-+2.3%--
08/271,4801,4801,4801,480-1.33%300-+3.21%--
08/261,5201,5201,5001,5000%500-+4.82%--
08/251,4501,5901,4501,500+4.9%700-+4.68%--