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
03/31460480440450+2.27%290,000130億1926万+25%203.431.35
03/30430440410440+2.33%154,300-+23.94%--
03/29440440410430-2.27%180,400-+22.86%--
03/26460460430440-4.35%390,000-+27.54%--
03/25490540440460-4.17%1,623,300-+35.29%--
03/24390500390480+23.08%975,500-+43.71%--
03/23360390360390+8.33%94,600-+19.27%--
03/193603703603600%76,300-+11.11%--
03/18370380360360-2.7%71,700-+11.8%--
03/17350370350370+5.71%70,800-+15.26%--
03/163603603503500%65,800-+9.72%--
03/15350360340350+2.94%96,800-+10.06%--
03/123403603303400%140,800-+6.92%--
03/11320340320340+9.68%151,700-+6.92%--
03/103103203003100%49,300--2.52%--
03/09320320310310-3.13%44,000--2.82%--
03/08310320310320+3.23%32,500-0%--
03/05300320300310+3.33%120,700--3.43%--
03/04310310300300-3.23%12,800--7.12%--
03/03310320300310-3.13%42,700--4.32%--
03/023203203103200%96,200--1.84%--
03/013203203103200%9,200--2.44%--
02/26320320310320+3.23%15,800--2.44%--
02/253103203003100%31,100--6.06%--
02/24320320300310-3.13%77,200--6.63%--
02/233203303203200%27,400--4.19%--
02/22310320310320+3.23%21,300--4.76%--
02/193203303103100%125,700--8.28%--
02/183203203103100%13,300--8.82%--
02/173203203103100%20,400--9.36%--
02/163103203003100%44,300--10.14%--
02/15320320310310-3.13%34,000--10.66%--
02/123303303203200%29,200--8.05%--
02/103303303203200%20,900--8.05%--
02/09320330320320-3.03%25,500--8.05%--
02/08340350320330-2.94%47,500--5.44%--
02/053503503403400%42,400--2.58%--
02/04350360340340-2.86%40,000--2.3%--
02/03350350340350+2.94%13,400-+0.57%--
02/023503503403400%9,300--1.73%--
02/013503503403400%15,600--1.73%--
01/29350350340340-2.86%18,800--1.45%--
01/28350360350350+2.94%21,400-+1.74%--
01/27350360340340-2.86%20,600--1.16%--
01/26360360350350-2.78%41,600-+1.74%--
01/25340370340360+5.88%53,500-+4.96%--
01/22350350340340-2.86%48,600--0.58%--
01/21360360350350-2.78%13,200-+2.64%--
01/203603703603600%26,400-+5.57%--
01/19370370360360-2.7%20,800-+5.88%--
01/183603703603700%41,400-+9.14%--
01/153703703603700%52,700-+9.47%--
01/143703803603700%53,800-+9.47%--
01/133703903703700%101,400-+9.79%--
01/12350400350370+2.78%167,700-+10.45%--
01/08340370340360+5.88%211,000-+8.11%--
01/07330340330340+6.25%16,600-+2.72%--
01/06320330320320-3.03%29,900--2.74%--
01/053303503303300%86,400-+0.61%--
01/04340340330330-2.94%16,000-+1.23%--
2009
12/30330340330340+6.25%23,500-+4.94%--
12/293303303203200%18,300--0.62%--
12/283203303203200%22,700--0.31%--
12/25330330320320-3.03%62,200-0%--
12/24330340320330+3.13%80,300-+3.45%--
12/223203303103200%52,900-+0.95%--
12/21330340320320-3.03%51,400-+0.95%--
12/18320330320330-2.94%27,800-+3.77%--
12/17330340320340+3.03%21,500-+6.92%--
12/163303403203300%25,600-+3.45%--
12/153303403303300%24,700-+3.13%--
12/14350350330330-5.71%22,100-+2.48%--
12/11330350330350+6.06%21,400-+8.02%--
12/10330340330330-2.94%37,900-+1.85%--
12/09350350330340-2.86%120,000-+4.29%--
12/08350360340350-2.78%64,500-+6.38%--
12/07370370350360+5.88%140,300-+8.76%--
12/04330360330340+3.03%121,100-+2.41%--
12/03320380320330+6.45%250,700--1.2%--
12/02320320310310-3.13%40,300--7.74%--
12/01290320290320+10.34%74,900--5.88%--
11/30290290280290+3.57%64,900--15.45%--
11/27300300280280-3.45%61,500--19.08%--
11/262903002802900%18,400--17.38%--
11/252903002802900%33,400--18.08%--
11/243003102902900%21,700--18.99%--
11/202903002902900%21,200--19.89%--
11/192902902802900%41,200--20.77%--
11/18290300280290+3.57%69,600--21.41%--
11/17320320270280-12.5%93,600--24.93%--
11/16340340310320-5.88%46,000--15.34%--
11/13350350340340-2.86%18,200--10.76%--
11/12360360340350-2.78%36,900--8.38%--
11/113603703603600%35,100--6.01%--
11/10370370360360-2.7%10,200--6.25%--
11/093803803703700%21,000--3.9%--
11/063703803703700%13,900--4.15%--
11/05390390370370-2.63%24,300--4.64%--
11/04390400380380-5%39,500--2.06%--
11/024004003804000%40,500-+2.83%--