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
03/312,7702,7802,6802,710-0.73%50,800171億1094万+16.91%-0.54
03/302,5902,7302,5502,730+6.64%64,200-+18.59%--
03/292,3802,5902,3802,560+7.56%53,400-+12.08%--
03/262,3802,3902,3402,380+0.85%15,800-+4.85%--
03/252,3502,3602,3102,360+1.29%27,100-+4.29%--
03/242,2702,3302,2602,330+2.64%19,500-+3.23%--
03/232,2602,2802,2202,270+1.34%15,600-+0.89%--
03/192,2602,2702,2402,240-0.88%14,500--0.13%--
03/182,2602,2902,2302,260-0.88%9,400-+1.12%--
03/172,2902,2902,2602,280-0.44%8,700-+2.38%--
03/162,3002,3102,2602,290-0.87%6,400-+3.25%--
03/152,3202,3202,2802,310+0.87%8,400-+4.67%--
03/122,3002,3202,2702,290+0.44%17,700-+4.19%--
03/112,2502,2802,2402,280+1.79%10,600-+3.97%--
03/102,2502,2502,2102,2400%7,100-+2.38%--
03/092,2202,2502,2202,240+0.45%10,500-+2.61%--
03/082,2602,2602,2102,2300%9,900-+2.48%--
03/052,2002,2402,2002,230+2.29%12,600-+2.72%--
03/042,2102,2402,1602,180-1.36%15,900-+0.55%--
03/032,2102,2302,2002,210-1.78%11,100-+2.13%--
03/022,2102,2502,2102,250+0.9%12,200-+4.21%--
03/012,2502,2702,1902,230-1.76%13,300-+3.43%--
02/262,2102,3002,2102,270+1.34%18,300-+5.29%--
02/252,3402,3502,2402,240-3.86%33,600-+3.99%--
02/242,2502,3602,2502,330+0.43%22,300-+8.12%--
02/232,2602,3602,2402,320+2.2%35,000-+7.76%--
02/222,2202,2702,2102,270+2.71%16,600-+5.39%--
02/192,2402,2802,1902,2100%23,100-+2.55%--
02/182,2402,2502,1202,210-0.45%19,600-+2.74%--
02/172,1902,2402,1702,220+3.26%20,600-+3.5%--
02/162,1202,1602,0802,150+2.38%14,800-+0.37%--
02/152,0802,1402,0702,100+2.94%16,500--1.55%--
02/122,0702,0901,9802,040-0.97%16,200--3.95%--
02/102,0802,0902,0402,060+0.49%19,100--2.65%--
02/092,0002,0701,9902,050+1.49%19,000--2.75%--
02/082,0502,1002,0102,020-3.35%19,100--3.76%--
02/052,0902,1202,0702,090-2.79%36,400-0%--
02/042,1702,1702,0102,150-0.92%19,500-+3.42%--
02/032,1502,1902,1402,170+2.84%21,000-+5.14%--
02/022,0602,1202,0602,110+1.93%15,600-+3.13%--
02/012,0502,1102,0302,070-0.96%24,700-+1.92%--
01/292,0902,1502,0902,090-2.79%14,100-+3.57%--
01/282,0502,2002,0502,150+3.37%26,900-+7.34%--
01/272,1102,1502,0802,080-0.95%20,400-+4.63%--
01/262,2102,2102,1002,100-3.67%22,300-+6.28%--
01/252,1902,2202,1602,180-1.8%29,600-+11%--
01/222,2102,2202,1602,220-0.45%21,200-+14.02%--
01/212,1502,2602,1502,230-0.89%35,800-+15.6%--
01/202,3002,3102,2402,250-1.75%30,300-+17.86%--
01/192,3802,4002,2702,290-2.14%47,900-+21.42%--
01/182,2702,3602,2502,340+1.74%78,300-+25.33%--
01/152,1302,3102,1202,300+9.52%111,400-+24.46%--
01/142,0702,1202,0702,100+1.94%18,700-+14.63%--
01/132,1502,1602,0602,060-3.74%37,500-+12.94%--
01/121,9502,1401,9402,140+10.31%60,900-+17.91%--
01/081,9001,9401,8801,940+4.3%19,500-+7.84%--
01/071,8501,8701,8201,860+0.54%18,400-+4.03%--
01/061,8601,8801,8501,850-0.54%6,600-+3.99%--
01/051,8701,8801,8401,860+2.2%16,000-+5.32%--
01/041,7901,8401,7901,820+1.11%7,600-+3.76%--
2009
12/301,8201,8301,7801,800-0.55%14,500-+3.21%--
12/291,7901,8101,7801,810+2.26%12,200-+4.38%--
12/281,7501,8001,7401,770+2.91%22,500-+2.43%--
12/251,7401,7501,7101,720-1.15%19,500-+0.06%--
12/241,7401,7501,7201,740-0.57%22,500-+1.69%--
12/221,7301,7801,7101,750+1.74%30,100-+2.58%--
12/211,7401,7601,7101,720-2.82%12,700-+1%--
12/181,7501,7801,7501,770-1.12%14,200-+3.81%--
12/171,7901,8201,7701,790+0.56%20,300-+4.8%--
12/161,7701,7801,7501,780+0.56%26,100-+3.67%--
12/151,7601,7901,7501,770+0.57%25,300-+2.55%--
12/141,7401,7801,7101,760+1.73%29,300-+1.38%--
12/111,6801,7401,6201,730+2.98%43,200--0.97%--
12/101,7701,8001,6501,680-7.18%45,300--4.49%--
12/091,8401,8401,8001,810-3.72%14,400-+1.91%--
12/081,8201,9101,8101,880-0.53%26,000-+5.15%--
12/071,9301,9701,8501,8900%37,600-+5.06%--
12/041,8601,8901,8101,890+2.16%25,900-+4.59%--
12/031,7501,8701,7501,850+6.32%45,000-+1.87%--
12/021,7001,7801,6701,740+4.82%33,500--4.76%--
12/011,6301,6901,5801,660+1.84%27,400--9.78%--
11/301,5401,6301,5401,630+6.54%17,100--12.18%--
11/271,5201,5501,5001,530-1.29%14,100--18.31%--
11/261,5701,5701,5201,550-1.27%10,900--18.29%--
11/251,5401,5701,5001,570+1.29%21,800--18.36%--
11/241,6301,6801,5501,550-7.19%30,700--20.31%--
11/201,5801,7001,5501,670+7.74%33,100--15.14%--
11/191,5301,5501,4701,550+2.65%35,800--22.07%--
11/181,6201,6201,5101,510-6.79%23,800--25.06%--
11/171,6801,7001,6201,620-3.57%24,000--20.7%--
11/161,7201,7201,6301,680-4.55%18,100--18.64%--
11/131,8001,8201,7201,760-4.35%34,100--15.47%--
11/121,9201,9201,8201,840-8.91%73,500--12.05%--
11/112,0302,0502,0202,0200%4,900--3.67%--
11/102,0602,0702,0202,0200%12,700--3.63%--
11/092,0502,0502,0202,020-0.49%5,500--3.63%--
11/062,0402,0602,0202,030+0.5%15,100--3.2%--
11/052,1102,1102,0102,020-3.81%24,900--3.81%--
11/042,1402,1402,0902,100-0.94%8,600--0.05%--
11/022,1002,1302,0702,120-1.4%11,100-+1.05%--