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
201810/1, 株式併合 10→1
2010
03/31770770750760-1.3%22,20055億3716万+5.7%-0.76
03/30750770750770+4.05%26,900-+7.54%--
03/297407407207400%13,100-+3.79%--
03/26720740720740+2.78%21,800-+4.08%--
03/25720750710720+1.41%54,000-+1.55%--
03/247207207007100%18,100-+0.28%--
03/23730730710710-2.74%13,400-+0.57%--
03/197307307207300%6,700-+3.55%--
03/18740740720730-1.35%30,700-+3.84%--
03/177507507307400%15,900-+5.41%--
03/167407707407400%39,500-+5.87%--
03/15740740730740+1.37%5,200-+6.32%--
03/127307407307300%16,500-+5.19%--
03/11710740710730+2.82%9,900-+5.34%--
03/10730730710710-1.39%11,200-+2.6%--
03/09710720700720+1.41%3,700-+4.2%--
03/087207207107100%9,500-+2.9%--
03/05700710700710+2.9%6,400-+2.9%--
03/047007006906900%7,200-0%--
03/03700700690690-1.43%6,300--0.14%--
03/027007006907000%3,500-+1.16%--
03/01690700690700+1.45%6,900-+0.86%--
02/26680690680690+1.47%3,000--0.72%--
02/256906906806800%9,600--2.58%--
02/24690690680680-2.86%13,500--2.86%--
02/23690700680700+1.45%7,200--0.28%--
02/22690700680690+1.47%6,500--1.99%--
02/19690690680680-1.45%2,600--3.68%--
02/18700700690690-1.43%6,200--2.68%--
02/17680700680700+4.48%10,100--1.69%--
02/166706806706700%2,700--6.29%--
02/15680690670670-1.47%7,700--6.82%--
02/12690690680680-2.86%11,400--5.69%--
02/10710730700700+2.94%11,000--3.05%--
02/09680690680680+1.49%7,900--5.95%--
02/08680690670670-1.47%10,300--7.46%--
02/05680690680680-2.86%6,300--6.21%--
02/047007006907000%3,600--3.71%--
02/037007006907000%6,900--3.71%--
02/02700700690700+1.45%4,200--3.71%--
02/01700700690690-1.43%12,300--4.96%--
01/29710710690700-2.78%16,700--3.58%--
01/287107207107200%7,000--0.83%--
01/277207307107200%8,300--0.55%--
01/26730740720720-2.7%10,900--0.41%--
01/25720740720740+1.37%11,700-+2.49%--
01/22730740720730-2.67%11,400-+1.39%--
01/21730760730750+1.35%10,900-+4.46%--
01/207507507307400%10,800-+3.5%--
01/19730750720740+1.37%9,200-+3.79%--
01/18730740730730-1.35%10,500-+2.53%--
01/15760760730740-2.63%37,200-+4.08%--
01/147507607507600%11,700-+6.89%--
01/13760770750760-2.56%16,700-+7.04%--
01/12770780750780+1.3%28,500-+10.17%--
01/08730780730770+6.94%66,300-+9.38%--
01/077107307107200%8,000-+2.71%--
01/06720720700720+1.41%5,600-+2.86%--
01/057307307107100%7,600-+1.72%--
01/04700720700710+1.43%4,400-+2.01%--
2009
12/30730730700700-2.78%15,900-+0.86%--
12/29700720700720+2.86%13,900-+4.05%--
12/287007207007000%10,500-+1.45%--
12/25700720690700+1.45%26,300-+1.74%--
12/246907006806900%10,100-+0.29%--
12/22690690680690+1.47%15,600-+0.44%--
12/21680690670680-1.45%14,500--1.16%--
12/186806906706900%10,600-0%--
12/176907006806900%7,500--0.29%--
12/16690690680690+1.47%3,500--0.86%--
12/156806806706800%4,600--2.72%--
12/14690700670680-1.45%9,000--3.27%--
12/116806906706900%17,200--2.4%--
12/10720720690690-2.82%8,600--2.95%--
12/097107207007100%11,900--0.84%--
12/08730730710710-4.05%7,700--1.25%--
12/07740740720740+2.78%13,500-+2.49%--
12/04730730710720+1.41%9,700--0.55%--
12/03700720700710+2.9%10,400--2.34%--
12/02690700690690-1.43%7,700--5.61%--
12/01680700670700+2.94%11,600--5.02%--
11/30680680660680+1.49%5,200--8.36%--
11/276606706506700%6,400--10.43%--
11/26650670640670+3.08%9,400--11.14%--
11/256606606406500%6,000--14.59%--
11/24690690650650-4.41%5,500--15.47%--
11/20650700650680+3.03%13,800--12.48%--
11/19680680640660-2.94%10,400--15.82%--
11/187007006806800%7,000--14.03%--
11/17730730670680-4.23%13,600--14.79%--
11/16740740710710-2.74%4,800--11.58%--
11/13760760730730-2.67%4,500--9.65%--
11/12770770750750-2.6%4,700--7.64%--
11/11780790770770-1.28%2,500--5.41%--
11/108008007807800%7,200--4.53%--
11/097907907707800%5,000--4.53%--
11/06770780770780-1.27%6,600--4.65%--
11/05800810780790-2.47%5,200--3.66%--
11/04800810790810+3.85%4,800--1.22%--
11/02770780760780-1.27%8,700--4.99%--