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
201810/1, 株式併合 5→1
2010
03/312,3102,3252,2402,245-4.06%241,400859億4129万+9.3%27.071.06
03/302,2802,3452,2652,340+3.77%146,000-+14.59%--
03/292,2852,2952,2502,255-1.53%147,400-+11.25%--
03/262,2802,2902,2552,290+2.23%138,800-+13.65%--
03/252,2202,2652,2002,240+2.52%180,400-+11.83%--
03/242,1852,2152,1602,185+2.82%200,800-+9.58%--
03/232,1202,1402,1052,125+1.19%160,800-+7.05%--
03/192,0702,1102,0652,100+2.19%109,600-+6.06%--
03/182,0952,0952,0502,055-1.67%106,400-+4.16%--
03/172,0852,1002,0652,090+0.24%96,200-+6.47%--
03/162,0402,1002,0352,085+1.71%174,400-+6.81%--
03/152,0602,0702,0402,050+0.74%85,000-+5.67%--
03/122,0602,0602,0202,035-0.97%125,000-+5.22%--
03/112,0602,0652,0352,055+1.73%91,400-+6.42%--
03/101,9802,0251,9802,020+2.54%108,800-+4.66%--
03/091,9751,9951,9501,970-1.5%73,800-+2.18%--
03/081,9852,0101,9652,000+3.63%149,600-+3.73%--
03/051,9101,9351,8951,930+2.66%95,000-+0.05%--
03/041,8801,9001,8701,880-0.53%91,800--2.69%--
03/031,9101,9101,8701,890-1.05%90,800--2.28%--
03/021,8901,9101,8751,910+0.26%73,600--1.55%--
03/011,8901,9251,8801,905+0.53%86,200--2.11%--
02/261,9001,9151,8801,895+0.8%72,400--2.92%--
02/251,9051,9251,8701,880-2.34%138,400--4.13%--
02/241,9401,9401,9151,925-1.28%93,800--2.23%--
02/231,9351,9751,9301,950-0.76%86,600--1.27%--
02/221,9802,0051,9501,965+1.29%129,600--0.71%--
02/191,9801,9851,9251,940-2.76%138,400--2.17%--
02/181,9952,0101,9651,995-0.5%100,000-+0.35%--
02/172,0102,0251,9852,005+1.26%96,600-+0.86%--
02/161,9751,9951,9501,980-0.5%82,400--0.45%--
02/151,8852,0051,8851,990+3.38%228,400-+0.1%--
02/121,8151,9251,8101,925+6.65%205,200--2.92%--
02/101,8251,8301,7901,8050%113,200--8.93%--
02/091,8101,8351,7901,8050%119,200--9.02%--
02/081,8451,8551,8001,805-4.24%174,400--9.07%--
02/051,9101,9251,8751,885-4.07%130,600--5.09%--
02/042,0052,0251,9151,965-2.72%112,000--0.96%--
02/032,0302,0502,0102,020+2.02%119,000-+2.07%--
02/021,9251,9951,9201,980+0.76%135,600-+0.41%--
02/012,0002,0051,9401,965-2.72%108,800--0.1%--
01/292,0252,0302,0002,020+0.75%85,400-+3.01%--
01/281,9752,0251,9552,005+3.35%134,200-+2.66%--
01/271,9902,0201,9251,940-4.43%189,800--0.21%--
01/262,0452,1252,0302,030-1.69%176,200-+4.75%--
01/252,1402,2002,0252,065+0.24%343,800-+7.22%--
01/222,0552,0801,9952,060-3.29%217,600-+7.68%--
01/212,0602,1452,0352,130+3.15%269,800-+12.05%--
01/202,0952,1052,0502,065-0.72%120,000-+9.43%--
01/192,0552,0952,0452,080+1.96%97,600-+10.93%--
01/182,0252,0502,0102,040-1.21%53,400-+9.44%--
01/152,0902,0902,0252,065-0.96%105,400-+11.26%--
01/142,0102,1002,0002,085+5.04%190,200-+12.76%--
01/132,0252,0251,9751,985-2.46%94,200-+8%--
01/122,0252,0351,9802,035+3.83%112,400-+11.02%--
01/081,8751,9651,8701,960+5.66%159,000-+7.57%--
01/071,8851,8901,8451,855-2.11%66,200-+2.32%--
01/061,8951,8951,8651,895+1.34%71,000-+4.99%--
01/051,8601,9251,8201,870+2.47%107,600-+4.24%--
01/041,8201,8301,8051,825+0.27%52,400-+2.18%--
2009
12/301,8451,8451,8051,820-1.36%41,600-+2.3%--
12/291,8551,8601,8351,845+0.27%55,800-+4.12%--
12/281,8251,8501,8151,840-0.27%66,600-+4.19%--
12/251,8551,8601,8201,845+0.27%55,600-+4.71%--
12/241,8251,8451,8051,840+1.1%101,600-+4.72%--
12/221,8251,8351,7801,820+0.28%166,200-+3.64%--
12/211,7901,8351,7701,815+1.4%139,400-+3.3%--
12/181,7651,8001,7401,7900%135,200-+1.82%--
12/171,7751,8101,7701,790+3.77%178,000-+1.65%--
12/161,7751,7751,7151,725-1.15%147,800--2.49%--
12/151,7501,7551,7201,745-0.85%154,800--1.91%--
12/141,7651,7851,7401,760-0.56%185,800--1.51%--
12/111,7051,7751,6901,770-0.56%301,000--1.39%--
12/101,8351,8351,7601,780-1.66%67,600--1.33%--
12/091,8101,8301,7951,810-1.36%113,200--0.06%--
12/081,8351,8751,7751,835-2.65%133,800-+0.99%--
12/071,8651,9251,8551,885+3.86%154,600-+3.4%--
12/041,8601,8651,7801,815-2.16%106,400--0.6%--
12/031,8101,8601,8051,855+5.4%111,600-+1.26%--
12/021,7551,8001,7451,760+1.73%131,000--4.3%--
12/011,6651,7401,6501,730+4.22%126,600--6.64%--
11/301,6551,7101,6401,660+3.11%159,400--11.04%--
11/271,6501,6551,5951,610-3.59%82,400--14.45%--
11/261,6651,7201,6451,670+0.6%121,400--12.15%--
11/251,7001,7401,6401,660+1.53%148,400--13.32%--
11/241,7101,7201,6251,635-4.11%105,400--15.2%--
11/201,7201,7201,6851,705-1.45%66,800--12.2%--
11/191,7551,7651,6801,730-0.29%117,600--11.46%--
11/181,8101,8101,7251,735-3.88%104,000--11.66%--
11/171,8651,8651,7701,805-1.9%64,600--8.61%--
11/161,8501,8651,8151,840-0.54%77,000--7.07%--
11/131,8451,8801,8001,850-1.07%164,600--6.71%--
11/121,9952,0751,8551,870-5.56%395,800--5.65%--
11/111,9852,0251,9601,9800%100,800-+0.15%--
11/101,9802,0151,9601,980+1.54%117,200-+0.71%--
11/091,9801,9851,9251,950-0.26%111,400--0.31%--
11/061,9901,9901,9351,955-1.51%50,200-+0.36%--
11/051,9952,0201,9651,985+0.76%98,400-+2.16%--
11/041,9451,9951,9401,970+0.77%74,200-+1.76%--
11/021,9951,9951,9301,955-2.01%89,200-+1.24%--