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
201610/1, 株式併合 5→1
2010
03/311,0151,015995995-1.49%75,000116億8468万+12.18%-0.41
03/301,0001,0151,0001,010+2.02%73,400-+15.03%--
03/29985995975990-0.5%34,200-+13.92%--
03/269751,005955995+3.11%131,200-+15.56%--
03/259659759509650%45,400-+13.26%--
03/24970975960965+0.52%73,600-+14.34%--
03/23970970950960+2.67%108,000-+14.97%--
03/19895940895935+5.06%87,400-+13.2%--
03/18910915890890-2.2%41,800-+8.67%--
03/17910920895910+1.68%38,400-+11.93%--
03/16875910870895+1.7%74,200-+10.9%--
03/158908908658800%28,800-+9.86%--
03/12890890860880-0.56%48,000-+10.55%--
03/11900900870885-1.12%87,200-+11.88%--
03/10875910855895+2.29%94,200-+13.87%--
03/09855875840875+2.34%102,000-+12.32%--
03/08865865840855+0.59%76,600-+10.61%--
03/05840855835850+3.03%72,600-+10.53%--
03/04830860825825+1.23%122,400-+7.84%--
03/03835840810815-0.61%80,600-+6.96%--
03/02790825790820+4.46%123,600-+7.89%--
03/01760785750785+3.97%54,200-+3.43%--
02/26755760750755-1.31%35,800--0.66%--
02/25775780760765-0.65%20,600-+0.26%--
02/24775785770770-1.91%18,800-+0.65%--
02/23790800780785+0.64%18,400-+2.35%--
02/227807907807800%31,000-+1.43%--
02/19795805770780-0.64%36,400-+1.17%--
02/18755795755785+3.97%33,600-+1.42%--
02/17750765750755+2.03%16,800--2.71%--
02/167457507407400%17,200--5.25%--
02/15755765740740-1.99%19,200--5.61%--
02/12755765755755+0.67%11,000--4.07%--
02/107607657507500%16,400--4.94%--
02/097307557307500%19,000--5.3%--
02/087507557457500%11,000--5.42%--
02/05745755735750-1.96%22,200--5.54%--
02/04780790750765+0.66%19,800--3.89%--
02/03735795735760+4.83%44,400--4.52%--
02/027357407207250%38,800--8.81%--
02/01740745725725-2.68%23,800--8.92%--
01/29750755740745-1.32%32,200--6.41%--
01/287557757507550%34,000--5.15%--
01/277557757557550%28,000--5.03%--
01/26795795755755-5.03%53,400--4.79%--
01/25785800780795-1.85%28,400-+0.25%--
01/22800810800810-1.22%31,000-+2.4%--
01/21800830800820+0.61%34,600-+4.06%--
01/20825830805815-0.61%26,200-+3.82%--
01/19835850815820-1.8%47,600-+5.13%--
01/18845845830835-1.76%32,200-+7.74%--
01/158508608408500%37,200-+10.25%--
01/14835860825850+1.19%72,600-+10.82%--
01/13850865835840-2.89%58,600-+10.09%--
01/12835865825865+5.49%69,400-+13.97%--
01/088358458108200%57,200-+8.9%--
01/07810835805820+1.23%59,000-+9.63%--
01/06800830785810+0.62%59,600-+9.31%--
01/05785810775805+2.55%27,400-+9.38%--
01/04780785765785+0.64%14,400-+7.39%--
2009
12/30795795780780-1.89%20,200-+7.29%--
12/29775795770795+3.25%49,200-+9.81%--
12/28735790730770+4.05%56,200-+6.65%--
12/257457557357400%39,600-+2.78%--
12/24735750730740+0.68%32,800-+2.78%--
12/227307457257350%34,800-+1.8%--
12/21710740710735+2.08%13,000-+1.52%--
12/18725725715720-0.69%26,200--0.83%--
12/17745745720725-2.68%24,000--0.55%--
12/16765765735745+0.68%21,000-+1.78%--
12/157257507257400%21,200-+0.82%--
12/14745745715740+0.68%20,800-+0.68%--
12/11705740700735+5.76%26,400--0.27%--
12/10720720695695-2.11%28,200--6.08%--
12/09710725695710-2.74%29,600--4.83%--
12/08755755725730-3.31%35,800--3.05%--
12/07740765740755+2.72%48,000--0.66%--
12/04745745710735-0.68%43,000--3.92%--
12/03715740715740+3.5%36,000--4.15%--
12/02690715680715+3.62%33,600--8.1%--
12/01660690660690+4.55%55,800--12.21%--
11/30680700660660-2.22%54,600--16.98%--
11/27685695670675-2.17%34,400--16.36%--
11/26685695680690+0.73%29,000--15.54%--
11/25675705675685-1.44%39,800--17.27%--
11/24750750690695-6.08%45,600--17.06%--
11/20710745710740+2.07%32,200--12.84%--
11/19750750715725-2.68%36,000--15.4%--
11/18770780730745-4.49%38,800--13.97%--
11/17785785775780-0.64%46,200--10.86%--
11/16785790780785-0.63%20,800--10.9%--
11/137907907857900%9,000--10.84%--
11/12810810790790-1.25%14,600--11.24%--
11/11805805795800+0.63%21,800--10.61%--
11/10805805790795+1.27%33,600--11.57%--
11/09810810785785-0.63%28,400--13.07%--
11/06785800770790-1.86%86,200--13.09%--
11/05835835790805-5.29%100,000--12.21%--
11/04885885850850-3.95%31,000--8.01%--
11/02875890875885-1.12%11,800--4.63%--