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 10→1
2010
03/313,7003,7303,6803,680-0.27%14,000391億8635万+9.79%16.880.92
03/303,7103,7203,6303,6900%22,200-+11.01%--
03/293,7203,7303,6303,690+1.65%24,000-+11.95%--
03/263,5503,6303,5503,630+1.11%15,600-+11.08%--
03/253,6803,6803,5703,590-1.64%24,500-+10.77%--
03/243,6203,7303,5703,650+1.39%38,500-+13.46%--
03/233,4103,6603,4103,600+4.65%52,600-+12.85%--
03/193,3803,4403,3703,440+3.3%23,000-+8.69%--
03/183,4303,4403,3303,330-2.35%24,500-+5.85%--
03/173,2303,4203,2303,410+5.9%35,700-+8.91%--
03/163,2803,3003,2203,220-4.17%40,700-+3.14%--
03/153,3503,3803,3003,360+0.9%9,400-+7.76%--
03/123,3503,3503,2803,330+0.3%20,100-+7.14%--
03/113,3103,3603,2903,320+0.3%5,800-+7.1%--
03/103,2503,3303,2503,310+1.22%12,400-+7.12%--
03/093,2203,2903,2003,270+0.31%17,200-+6.2%--
03/083,2803,2803,2003,2600%12,200-+6.29%--
03/053,2303,2603,1703,260+2.52%13,100-+6.5%--
03/043,1703,2003,1303,180+0.32%15,200-+3.99%--
03/033,1103,1703,1103,170+0.96%10,500-+3.7%--
03/023,2103,2103,0903,140-0.63%9,200-+2.65%--
03/013,0903,2203,0903,160+2.93%22,200-+3.07%--
02/263,0103,0802,9903,070+1.32%14,200--0.07%--
02/253,0303,0902,9903,030+1%22,100--1.75%--
02/243,0003,0402,9603,0000%11,300--3.07%--
02/233,0603,0602,9603,000+0.33%15,500--3.51%--
02/223,0403,0602,9602,990+0.67%27,300--4.29%--
02/192,9702,9902,9302,9700%13,800--5.41%--
02/183,0003,0002,9702,970-0.67%4,600--5.89%--
02/173,0103,0102,9802,990+0.34%5,400--5.62%--
02/162,9802,9902,9702,980+0.34%6,400--6.26%--
02/153,0003,0002,9602,970+0.34%7,600--6.78%--
02/122,9502,9602,9102,960+0.34%15,900--7.3%--
02/103,0303,0502,9302,950-7.52%31,900--7.84%--
02/093,0803,1903,0803,190+2.57%19,000--0.44%--
02/083,0703,1803,0603,1100%14,500--2.81%--
02/053,0703,1503,0503,110-1.27%19,400--2.69%--
02/043,1003,1503,0503,150+2.94%12,600--1.32%--
02/033,0803,1003,0603,060+0.99%8,100--3.98%--
02/022,9903,0702,9903,030+2.02%7,300--4.84%--
02/013,1003,1002,9602,970-4.81%9,500--6.69%--
01/293,1903,2103,1203,120-2.19%9,600--1.98%--
01/283,1303,1903,1303,190+1.27%3,400-+0.44%--
01/273,1803,2403,1503,150-1.87%7,600--0.54%--
01/263,2803,2903,2103,210-3.02%11,200-+1.65%--
01/253,3303,3303,2803,310-0.3%15,700-+5.21%--
01/223,3103,3403,2703,320-1.78%11,700-+6.04%--
01/213,2203,4003,2103,380+2.42%20,000-+8.51%--
01/203,3303,3403,3003,300-1.2%11,500-+6.66%--
01/193,3603,3803,3303,340-1.18%9,600-+8.58%--
01/183,3303,4003,3003,380-0.59%17,800-+10.6%--
01/153,2303,4103,2003,400+1.49%47,600-+11.95%--
01/143,2903,3503,2503,350+1.82%32,800-+11.07%--
01/133,2003,3203,1603,290+0.92%32,500-+9.81%--
01/123,1703,2803,1503,260+3.49%17,500-+9.43%--
01/083,1903,1903,1203,150+0.32%15,900-+6.35%--
01/073,1203,1403,1003,140-0.63%10,900-+6.51%--
01/063,1103,1603,0603,160+3.95%20,300-+8%--
01/053,1203,1303,0303,040-1.62%7,700-+4.86%--
01/043,0103,1003,0103,090+2.66%7,700-+7.29%--
2009
12/303,0303,0402,9903,010+0.67%5,600-+5.21%--
12/293,0303,0702,9902,990-1.32%8,800-+5.13%--
12/282,9903,0802,9903,030+1.68%11,600-+6.99%--
12/253,0103,0202,9802,980-1%5,500-+5.71%--
12/242,9403,0102,9403,010+1.35%8,300-+7.27%--
12/222,9603,0102,9502,970+0.68%14,500-+6.38%--
12/213,0003,0102,9502,950-0.34%15,000-+5.89%--
12/182,9402,9702,9002,960+0.68%15,700-+6.32%--
12/172,9302,9602,9102,940+1.03%14,200-+5.57%--
12/162,9002,9502,8902,910-0.34%14,600-+4.38%--
12/152,9302,9402,9002,9200%10,100-+4.43%--
12/142,8702,9302,8602,920+1.74%11,000-+4.06%--
12/112,8602,8902,8002,870+1.06%15,500-+1.95%--
12/102,8402,8802,8002,840-0.35%15,400-+0.35%--
12/092,8802,9302,8302,850-1.38%20,000-+0.11%--
12/082,8802,9202,8402,890+0.7%16,400-+0.94%--
12/072,9702,9702,8502,870+0.7%20,200--0.35%--
12/042,8302,8802,8102,850-1.04%25,600--1.52%--
12/032,8702,9202,8402,880+1.41%60,300--1%--
12/022,8002,8602,7902,840+1.43%68,600--2.94%--
12/012,5802,8202,5602,800+8.95%79,600--4.92%--
11/302,4802,5902,4802,570+2.8%14,000--13.26%--
11/272,5502,5702,4802,500-1.96%13,500--16.3%--
11/262,5702,6202,5302,550-2.67%14,800--15.45%--
11/252,6202,6302,5702,620+0.77%12,600--13.96%--
11/242,6702,6702,5502,600-3.35%30,100--15.34%--
11/202,7102,7102,6202,690-0.37%20,200--13.11%--
11/192,6902,7802,6302,700+1.5%30,200--13.43%--
11/182,6602,7102,6002,660+0.38%18,600--15.29%--
11/172,7702,8102,6402,650-6.03%34,600--16.06%--
11/162,9202,9502,7702,820-2.76%25,600--11.15%--
11/133,0503,0802,8302,900-2.68%46,000--8.92%--
11/123,0303,0302,9202,980-1.65%26,800--6.67%--
11/113,1103,1102,9603,030-2.57%20,400--5.08%--
11/103,1603,1803,0803,110-1.27%21,400--2.51%--
11/093,1403,2003,0703,150-0.32%16,600--1.25%--
11/063,2403,2503,1603,160-2.17%19,400--1%--
11/053,2803,2903,2203,230-1.22%11,200-+1.06%--
11/043,2303,2803,2303,270+0.62%19,800-+2.28%--
11/023,2403,2703,2203,250-2.4%14,100-+1.75%--