株価チャート

2009/10/21～2010/03/18

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
201610/1, 株式併合 5→1
2010
03/182,3752,3752,3002,315-2.32%747,800-+4.75%--
03/172,3602,3952,3502,370+0.64%815,800-+7.68%--
03/162,3702,3702,3452,355-0.42%458,600-+7.83%--
03/152,3502,3752,3402,365+1.28%791,000-+9.24%--
03/122,3502,3502,3052,335+1.08%1,501,400-+8.81%--
03/112,2902,3352,2752,310+1.76%800,600-+8.4%--
03/102,2852,3152,2652,270-0.66%645,400-+7.23%--
03/092,2702,3052,2402,285+1.11%927,000-+8.6%--
03/082,2502,2752,2352,260+1.8%1,106,400-+8.24%--
03/052,1502,2302,1502,220+4.23%1,337,800-+7.09%--
03/042,1252,1402,1052,130+0.47%451,400-+3.35%--
03/032,1302,1502,1152,120-0.47%570,400-+3.36%--
03/022,1602,1602,1052,130-0.93%700,200-+4.21%--
03/012,1202,1502,1002,150+1.42%822,200-+5.44%--
02/262,1202,1402,0952,120-0.7%652,000-+4.28%--
02/252,1852,2002,1152,135-1.61%996,800-+5.12%--
02/242,1852,1902,1252,170-2.03%1,127,800-+7%--
02/232,1602,2202,1352,215+1.84%969,800-+9.44%--
02/222,1702,2002,1552,175+2.11%703,000-+7.67%--
02/192,1652,1752,1052,130-1.84%884,400-+5.6%--
02/182,1802,1902,1502,170+0.23%797,200-+7.69%--
02/172,1552,1852,1502,165+1.64%857,600-+7.71%--
02/162,1252,1602,1002,130+0.24%857,800-+6.18%--
02/152,1202,1452,0702,125+1.19%1,374,200-+6.14%--
02/122,1002,1102,0452,100+0.96%2,073,800-+5.16%--
02/102,0352,1152,0152,080+6.39%2,863,200-+4.26%--
02/091,8601,9701,8551,955+3.44%1,222,600--1.96%--
02/081,8751,9351,8651,890+0.27%782,800--5.31%--
02/051,8801,9051,8701,885-4.07%1,160,400--5.75%--
02/042,0602,0651,9451,965+0.26%1,868,600--2%--
02/031,9752,0001,9501,960+1.29%538,200--2.29%--
02/021,9101,9601,9051,935+3.2%676,200--3.59%--
02/011,8801,8901,8201,875-1.32%1,024,600--6.58%--
01/291,8801,9151,8651,900-0.52%409,000--5.43%--
01/281,8751,9401,8701,910+1.06%661,000--4.83%--
01/271,9251,9601,8801,890-2.83%763,600--5.74%--
01/261,9702,0101,9251,945-2.26%732,600--2.9%--
01/251,9801,9951,9601,990-1.49%442,200--0.5%--
01/222,0052,0201,9852,020-2.18%693,400-+1.2%--
01/212,0452,0752,0202,0650%478,200-+3.72%--
01/202,0702,0952,0652,065+0.24%450,000-+4.08%--
01/192,1152,1152,0452,060-2.14%427,000-+4.36%--
01/182,0952,1352,0752,105-0.24%808,200-+7.12%--
01/152,0952,1152,0752,110+1.44%820,800-+7.82%--
01/142,0452,0952,0452,080+1.96%967,400-+6.67%--
01/132,0352,0552,0152,040-0.97%489,800-+5.1%--
01/122,0252,0702,0202,060+1.23%585,600-+6.68%--
01/082,0252,0602,0052,035+1.24%830,400-+6.1%--
01/072,0402,0401,9902,010-1.23%685,600-+5.57%--
01/062,0552,0552,0102,035-0.97%705,600-+7.67%--
01/052,0652,0952,0402,055+1.48%1,084,200-+9.89%--
01/042,0152,0402,0002,025+1.76%334,400-+9.34%--
2009
12/302,0152,0201,9751,990-0.5%472,000-+8.33%--
12/292,0152,0401,9802,0000%809,000-+9.77%--
12/281,9702,0401,9702,000+1.78%820,000-+10.56%--
12/251,9701,9901,9551,965+1.03%655,400-+9.41%--
12/241,9451,9701,9301,945+1.57%689,200-+9.02%--
12/221,8801,9201,8751,915+2.96%714,200-+7.71%--
12/211,8601,8851,8401,860-0.27%294,200-+4.97%--
12/181,8301,8651,8101,865+1.91%683,200-+5.43%--
12/171,8601,8901,8301,830-2.4%788,800-+3.51%--
12/161,9051,9151,8751,875-1.06%594,600-+5.63%--
12/151,8751,9051,8701,895-0.26%575,400-+6.52%--
12/141,9101,9201,8551,900+0.8%687,000-+6.74%--
12/111,8301,8951,8101,885+4.43%1,173,800-+5.84%--
12/101,8201,8551,8001,805-1.9%856,000-+1.29%--
12/091,8751,8751,8401,840-3.41%775,000-+3.02%--
12/081,8901,9151,8651,905-1.8%1,218,800-+6.37%--
12/071,9151,9551,8851,940+5.43%1,627,000-+8.02%--
12/041,7951,8501,7751,840+1.66%887,000-+2.34%--
12/031,7501,8251,7451,810+4.93%1,144,800-+0.22%--
12/021,6901,7401,6851,725+1.77%692,200--5.12%--
12/011,6401,7051,6251,695+2.73%952,000--7.68%--
11/301,5851,6601,5751,650+7.49%1,351,000--10.96%--
11/271,5551,5651,5201,535-4.36%745,800--18%--
11/261,6051,6351,5851,605-3.02%926,600--15.26%--
11/251,5901,6701,5601,655+3.12%1,047,400--13.58%--
11/241,6901,6951,5801,605-3.89%864,600--16.97%--
11/201,6351,6801,6251,670-0.6%735,800--14.4%--
11/191,6801,6901,6351,6800%905,600--14.37%--
11/181,7651,7901,6751,680-5.35%936,400--14.81%--
11/171,7751,8151,7551,775-0.28%860,000--10.53%--
11/161,7801,8001,7501,780-0.28%834,000--10.55%--
11/131,8051,8301,7551,785-2.46%1,318,800--10.53%--
11/121,9952,0001,7801,830-9.41%3,738,400--8.41%--
11/112,0202,0801,9902,020+2.28%1,489,200-+1.15%--
11/101,9602,0351,9601,975+3.13%1,044,000--0.5%--
11/091,8951,9201,8851,915-0.78%444,600--3.19%--
11/061,9301,9601,9101,930+1.85%641,800--2.33%--
11/051,9101,9351,8751,895-1.3%819,200--4.2%--
11/041,9301,9651,9101,920-1.79%1,153,000--3.08%--
11/021,9701,9751,9051,955-3.93%1,037,600--1.41%--
10/302,0302,0552,0052,035+2.01%490,000-+2.47%--
10/291,9652,0351,9601,995-2.21%890,200-+0.4%--
10/282,0952,1052,0152,040-3.32%1,005,200-+2.51%--
10/272,1502,1652,0852,110-2.76%862,200-+5.87%--
10/262,1252,2152,1252,170+2.12%1,500,000-+8.94%--
10/232,1202,1502,1052,125+0.71%832,800-+6.84%--
10/222,0752,1352,0702,110+0.48%764,400-+6.14%--
10/212,1102,1152,0752,100-1.18%594,000-+5.47%--