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
20108/1, 株式併合 10→1
2010
03/31400410390390-2.5%156,970425億1007万-0.26%-0.68
03/303904103804000%764,570-+2.3%--
03/29390400390400+2.56%207,590-+2.3%--
03/26380390380390+2.63%142,790--0.26%--
03/25390390380380-2.56%164,420--2.81%--
03/24370390360390+5.41%497,510-0%--
03/233803803703700%283,380--4.64%--
03/193803803703700%139,240--4.15%--
03/18380390370370-2.63%259,040--3.9%--
03/17380390370380+2.7%192,230--1.04%--
03/163803903703700%462,050--3.14%--
03/15390400360370-13.95%1,432,010--2.89%--
03/12420430410430+2.38%337,580-+12.86%--
03/11390420390420+7.69%815,980-+10.82%--
03/10390400390390-2.5%124,100-+2.9%--
03/09390400380400+2.56%287,790-+5.26%--
03/08390400390390-2.5%345,410-+2.63%--
03/05390400390400+2.56%129,000-+4.99%--
03/043904003903900%158,980-+2.09%--
03/03390400380390-2.5%253,140-+1.83%--
03/023904003804000%214,540-+4.17%--
03/01400400390400+2.56%118,200-+3.63%--
02/26390400380390-2.5%249,420-+1.04%--
02/254004003904000%207,970-+3.36%--
02/24390400390400+2.56%181,850-+3.09%--
02/23400400390390-2.5%213,020-+0.52%--
02/22400400380400+2.56%1,020,850-+2.83%--
02/193904003803900%480,550-0%--
02/18370390370390+8.33%461,160--0.51%--
02/17330370330360+9.09%758,170--8.4%--
02/163303403303300%302,650--16.67%--
02/15330340320330-2.94%353,930--17.5%--
02/123303403203400%1,274,520--15.84%--
02/10320340320340+3.03%1,462,440--16.67%--
02/09320340310330-8.33%2,616,800--19.9%--
02/083603803503600%734,600--13.46%--
02/05380390360360-7.69%657,970--14.08%--
02/04380390360390-4.88%929,200--7.58%--
02/03420420410410-2.38%229,690--3.3%--
02/02420420410420+2.44%129,430--0.94%--
02/014204204104100%185,290--3.53%--
01/29410420410410-2.38%144,850--3.76%--
01/28420430410420+2.44%239,370--1.41%--
01/27420430410410-2.38%247,110--3.76%--
01/26440440410420-4.55%672,450--1.41%--
01/25420460420440+7.32%2,135,670-+3.29%--
01/22420430410410-2.38%289,970--3.53%--
01/21410420400420+2.44%321,290--0.94%--
01/204104204104100%196,980--3.07%--
01/194204204104100%233,180--3.07%--
01/18420430410410-4.65%379,930--3.07%--
01/154304404204300%209,460-+1.42%--
01/14420430420430+2.38%160,730-+1.42%--
01/13430440420420-4.55%446,490--0.94%--
01/124404404304400%157,880-+4.02%--
01/08440450430440+2.33%350,030-+4.51%--
01/074304504304300%435,380-+2.63%--
01/064204304204300%259,310-+3.37%--
01/05430430410430-2.27%497,350-+4.37%--
01/04440450430440+2.33%262,580-+7.32%--
2009
12/30450450430430-4.44%234,350-+5.65%--
12/29430450430450+4.65%411,130-+10.84%--
12/28430440420430+2.38%176,750-+6.7%--
12/25440440420420-4.55%271,810-+4.74%--
12/24430450430440+4.76%912,170-+10%--
12/22410430410420+2.44%424,350-+5.53%--
12/21420420400410-2.38%342,720-+3.02%--
12/184104204004200%303,700-+5.26%--
12/174204304104200%312,300-+5.26%--
12/16430440400420+2.44%673,050-+5%--
12/15400420390410+2.5%476,130-+2.24%--
12/14390400390400+2.56%264,960--0.74%--
12/11390400380390-2.5%516,140--3.7%--
12/10410410390400-2.44%353,190--1.96%--
12/09420420410410-4.65%212,180-0%--
12/08430440420430-2.27%514,250-+4.37%--
12/07450460430440+2.33%486,390-+6.8%--
12/04400440390430+7.5%768,860-+4.37%--
12/03390410390400+2.56%365,830--2.91%--
12/023904003803900%357,470--5.8%--
12/01360390350390+11.43%525,350--6.25%--
11/30350370340350+2.94%621,690--16.27%--
11/27350350330340-5.56%478,760--19.43%--
11/26370380360360-5.26%385,890--15.89%--
11/25380390370380-2.56%373,920--12.04%--
11/24380400370390+2.63%358,050--10.55%--
11/20380390370380-2.56%449,770--13.24%--
11/193904003803900%405,880--11.96%--
11/183904003803900%501,140--12.75%--
11/17410420380390-4.88%655,500--13.53%--
11/16430440410410-6.82%478,310--10.09%--
11/13430440430440+2.33%470,060--3.93%--
11/12440450430430-4.44%237,450--6.52%--
11/11450450440450+2.27%151,450--2.39%--
11/10450460440440-2.22%376,750--4.56%--
11/09460470450450-2.17%258,280--2.6%--
11/064604704504600%482,570--0.65%--
11/05470500460460+2.22%1,825,970--0.86%--
11/044504604404500%463,800--3.23%--
11/02440450430450+2.27%281,650--3.43%--