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
20157/1, 株式併合 5→1
2010
03/31915925865880-3.3%4,602,200227億6927万+20.88%-2.18
03/30895915870910+1.68%5,506,200-+27.45%--
03/29810895810895+9.15%4,596,800-+28.41%--
03/26850875815820-1.2%9,110,200-+20.59%--
03/25745835740830+12.16%6,905,000-+24.62%--
03/24765780740740-1.99%2,162,000-+13.32%--
03/237457607257550%2,515,800-+17.6%--
03/197707757457550%1,682,400-+19.84%--
03/18770790750755-2.58%3,326,400-+22.17%--
03/17760795740775+1.97%3,488,800-+28.1%--
03/16755790750760-1.3%5,584,600-+28.38%--
03/15710770680770+8.45%3,771,400-+32.76%--
03/12725730690710-1.39%3,651,600-+25.22%--
03/11770780715720-5.26%4,173,400-+29.03%--
03/10760785750760-0.65%5,172,200-+38.94%--
03/09735770720765+2.68%5,470,400-+42.72%--
03/08700745690745+9.56%6,023,600-+42.45%--
03/05645685640680+5.43%3,977,800-+32.81%--
03/04630660630645+0.78%2,474,400-+27.98%--
03/03605640600640+9.4%3,723,400-+29.03%--
03/02600600575585-2.5%1,089,000-+19.63%--
03/01590615585600-0.83%1,925,000-+23.71%--
02/26560605545605+9.01%2,153,000-+26.04%--
02/25555570540555+2.78%1,019,600-+16.6%--
02/24510560505540+2.86%975,000-+13.92%--
02/23485525480525+8.25%545,000-+10.99%--
02/22480485475485+3.19%64,800-+2.54%--
02/19490490470470-4.08%119,800--1.05%--
02/18500505485490-1.01%152,400-+2.3%--
02/17480495480495+4.21%259,600-+2.91%--
02/16465475460475+4.4%227,200--1.66%--
02/15430455430455+4.6%141,600--6.38%--
02/12440440430435-1.14%105,200--10.86%--
02/10445445425440-2.22%379,200--10.39%--
02/09455460450450-1.1%89,200--8.72%--
02/084504604504550%74,200--7.89%--
02/05450460450455-3.19%74,800--8.08%--
02/04470470460470+1.08%81,200--5.24%--
02/034654754604650%112,600--6.25%--
02/02470475460465+1.09%74,400--6.06%--
02/01475475450460-1.08%161,400--7.07%--
01/294654704604650%79,600--6.06%--
01/28465475460465+1.09%137,800--6.06%--
01/27460470460460-1.08%122,200--6.88%--
01/26480485465465-3.13%153,200--5.87%--
01/254754854654800%154,400--2.83%--
01/22480490475480-3.03%286,600--2.83%--
01/21490505485495-1.98%307,800-+0.41%--
01/20525525505505-1.94%132,000-+2.64%--
01/19535535510515-2.83%186,800-+5.1%--
01/18530535525530-2.75%151,000-+8.83%--
01/15555555530545-1.8%277,400-+12.14%--
01/14555570550555+0.91%388,400-+14.67%--
01/13535570530550+0.92%693,600-+14.35%--
01/12535550530545-0.91%347,200-+14.26%--
01/08530550520550+7.84%559,400-+16.53%--
01/075205305005100%559,400-+9.44%--
01/06485520480510+6.25%714,400-+10.63%--
01/05480490475480+2.13%154,400-+5.03%--
01/04480480465470-1.05%56,400-+3.52%--
2009
12/30490495475475-2.06%225,600-+5.32%--
12/29470490470485+4.3%239,600-+8.26%--
12/28470475465465+1.09%101,200-+4.73%--
12/254604804554600%238,000-+4.55%--
12/24460465455460+1.1%76,800-+5.02%--
12/22470470455455-2.15%101,800-+4.84%--
12/21450470450465+3.33%117,600-+7.39%--
12/18445455440450-1.1%316,600-+4.17%--
12/17455465455455-2.15%75,400-+5.08%--
12/164704754554650%85,600-+7.39%--
12/15475475460465-1.06%97,600-+7.14%--
12/144754804554700%145,200-+8.29%--
12/11450470435470+5.62%226,600-+8.05%--
12/10450465445445-2.2%170,600-+2.3%--
12/09475485455455-7.14%214,000-+4.12%--
12/084854904754900%171,000-+11.87%--
12/07510515490490+1.03%393,600-+11.87%--
12/04450490450485+7.78%483,200-+10.73%--
12/03415455415450+8.43%330,200-+2.74%--
12/02405420400415+1.22%179,800--5.68%--
12/01400410395410+3.8%168,000--7.45%--
11/30400410395395-1.25%149,600--11.63%--
11/273904103904000%192,000--11.31%--
11/264054103954000%141,600--12.09%--
11/25385400385400+1.27%89,400--12.85%--
11/24395400385395+2.6%89,600--14.69%--
11/20375395375385+2.67%114,400--17.74%--
11/19385390375375-5.06%188,600--20.55%--
11/18395400380395+5.33%285,000--17.19%--
11/17415425375375-9.64%395,800--22.2%--
11/16450455415415-7.78%224,600--14.96%--
11/13455465450450-3.23%175,200--8.35%--
11/12475475460465-2.11%103,600--5.68%--
11/114804804704750%82,000--4.04%--
11/10485490475475+1.06%124,600--4.04%--
11/09480485470470-3.09%78,800--5.24%--
11/064904954754850%141,000--2.41%--
11/054804904754850%67,200--2.81%--
11/04490490485485-1.02%44,600--3.19%--
11/02470490470490+1.03%106,800--2.39%--