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
201510/1, 株式併合 10→1
2010
03/311,1101,1101,0901,100-0.9%31,20092億1157万+13.4%-0.73
03/301,1201,1301,1001,1100%45,300-+15.5%--
03/291,0501,1201,0401,110+5.71%88,500-+16.6%--
03/261,0301,0501,0301,050+3.96%36,000-+11.35%--
03/251,0501,0609901,010-4.72%66,900-+7.91%--
03/241,0801,1001,0301,060-0.93%104,900-+13.98%--
03/231,0401,1601,0301,070+4.9%300,800-+16.05%--
03/191,0201,0301,0001,020+2%45,600-+11.6%--
03/181,0001,0209901,000-0.99%52,900-+10.13%--
03/179601,0509501,010+6.32%223,900-+11.85%--
03/16950980940950-1.04%45,700-+5.67%--
03/15930970920960+4.35%29,200-+7.14%--
03/12940940920920-2.13%14,900-+3.14%--
03/11930940920940+1.08%10,100-+5.62%--
03/10940950930930-1.06%14,800-+4.73%--
03/09960960930940-1.05%13,400-+6.09%--
03/08900950900950+6.74%19,200-+7.47%--
03/05880890880890+2.3%7,900-+0.91%--
03/04880890870870-2.25%7,400--1.58%--
03/03900900880890-1.11%6,900-+0.56%--
03/02910910880900-1.1%13,000-+1.47%--
03/01880920880910+2.25%15,300-+2.36%--
02/268808908808900%4,500-0%--
02/25880890870890+2.3%7,900--0.34%--
02/24880880860870-2.25%10,800--2.79%--
02/238908908708900%9,300--0.89%--
02/22880890880890+2.3%6,300--1.33%--
02/198908908708700%5,900--3.87%--
02/18880890870870-1.14%9,100--4.29%--
02/17880890870880+2.33%3,700--3.51%--
02/168608708508600%5,000--6.01%--
02/158708708608600%4,500--6.32%--
02/12870880860860-2.27%15,000--6.42%--
02/10880900860880-3.3%24,800--4.35%--
02/09890940880910+4.6%17,800--1.09%--
02/088609008608700%9,900--5.33%--
02/058508808508700%11,300--5.43%--
02/04880880860870-1.14%23,600--5.43%--
02/03900910880880-1.12%16,500--4.45%--
02/028909008808900%6,000--3.26%--
02/01900900870890-2.2%13,100--3.05%--
01/29920930910910-2.15%6,100--0.66%--
01/28910930910930+3.33%5,200-+1.86%--
01/27920930900900-3.23%7,500--1.1%--
01/26950950930930-2.11%6,500-+2.42%--
01/259309509309500%7,600-+4.97%--
01/229409509309500%6,700-+5.32%--
01/21920960920950+1.06%19,000-+5.67%--
01/20970970930940-2.08%13,600-+4.91%--
01/19970980960960-1.03%6,500-+7.62%--
01/189609709509700%7,900-+9.11%--
01/159709809609700%15,200-+9.6%--
01/14950970950970+2.11%14,600-+9.98%--
01/139409709309500%24,000-+7.95%--
01/12930950930950+2.15%14,100-+8.2%--
01/08900930900930+3.33%26,900-+6.16%--
01/07890900890900+1.12%12,800-+2.97%--
01/06880890870890+1.14%5,800-+2.06%--
01/059009008708800%7,000-+1.15%--
01/048909008808800%6,000-+1.38%--
2009
12/30910910880880-1.12%10,100-+1.5%--
12/29880900880890+1.14%9,500-+2.89%--
12/28870920870880+2.33%41,000-+2.21%--
12/25860860840860+1.18%16,400-+0.23%--
12/24840850840850+2.41%11,800--0.82%--
12/22840840830830-1.19%17,200--3.15%--
12/218408508308400%6,700--2.33%--
12/18860860840840-2.33%7,500--2.67%--
12/178608608408600%8,000--0.69%--
12/168608708508600%11,900--0.92%--
12/15880880860860-2.27%3,900--1.38%--
12/148808808608800%10,900-+0.46%--
12/11850880850880+3.53%15,300-+0.11%--
12/10900900850850-2.3%13,100--3.74%--
12/098608808608700%8,500--2.03%--
12/08900910870870-3.33%15,200--2.36%--
12/07930930900900-1.1%8,800-+0.45%--
12/04920920900910-1.09%6,200-+1.34%--
12/03890920870920+3.37%11,600-+2%--
12/02880890870890+1.14%6,000--1.87%--
12/01870880840880+3.53%5,300--3.72%--
11/30840860830850+1.19%7,400--7.61%--
11/27820850810840+1.2%7,700--9.39%--
11/26840850820830-3.49%6,500--11.32%--
11/25920920830860+4.88%17,500--8.9%--
11/24820820800820+2.5%4,300--13.77%--
11/20850850800800-1.23%8,900--16.67%--
11/19810810780810-1.22%9,800--16.58%--
11/18860870820820-4.65%5,100--16.33%--
11/17890890840860-3.37%9,600--12.87%--
11/16920920890890-3.26%7,200--10.1%--
11/13900920890920+1.1%8,600--7.35%--
11/12930940910910-2.15%11,300--8.45%--
11/11940960930930-2.11%13,500--6.53%--
11/10960970950950-1.04%9,900--4.43%--
11/099709709509600%3,200--3.42%--
11/06970970940960-1.03%6,600--3.61%--
11/059709709509700%5,100--3%--
11/04980980950970+1.04%6,100--3.19%--
11/02960970950960-2.04%4,300--4.38%--