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
20148/1, 株式併合 5→1
2010
03/311,1651,1701,1651,170+0.86%3,800111億8533万+8.94%-0.87
03/301,1601,1601,1551,160+0.43%5,400-+8.61%--
03/291,1601,1851,1351,155+0.43%16,200-+8.65%--
03/261,1251,1501,1251,150+2.22%11,600-+8.9%--
03/251,1251,1251,1151,125+0.45%6,000-+7.04%--
03/241,1251,1301,1151,120+1.36%5,800-+6.97%--
03/231,0951,1101,0951,105+0.45%5,200-+6.05%--
03/191,0851,1051,0851,100+0.92%4,400-+5.97%--
03/181,0901,0951,0901,0900%4,800-+5.42%--
03/171,0951,1151,0851,090+0.46%9,000-+5.72%--
03/161,0901,0901,0851,085-0.46%1,800-+5.65%--
03/151,0851,0901,0801,090+0.93%8,200-+6.55%--
03/121,0601,0801,0401,080+2.37%27,800-+5.88%--
03/111,0401,0551,0401,055+2.43%4,200-+3.63%--
03/101,0351,0451,0301,030-1.44%3,800-+1.28%--
03/091,0451,0601,0401,0450%3,600-+2.75%--
03/081,0501,0501,0301,045+0.97%5,000-+2.75%--
03/051,0251,0451,0251,035+1.47%3,400-+1.77%--
03/041,0451,0501,0201,020-1.45%2,800-0%--
03/031,0351,0451,0301,0350%2,600-+1.17%--
03/021,0501,0501,0301,035+0.98%5,200-+1.07%--
03/011,0201,0251,0051,025+3.02%6,400--0.29%--
02/269901,000985995-1%9,200--3.68%--
02/251,0001,0051,0001,005+0.5%2,600--3.27%--
02/241,0151,0151,0001,000-2.91%8,600--4.31%--
02/231,0251,0301,0201,030+0.98%7,400--2.09%--
02/221,0051,0201,0051,020+2%4,600--3.41%--
02/191,0201,0201,0001,000-1.48%6,400--5.57%--
02/181,0101,0151,0101,0150%3,400--4.43%--
02/171,0201,0301,0151,015+0.5%8,400--4.69%--
02/161,0101,0201,0101,0100%6,200--5.43%--
02/151,0001,0201,0001,010+1%4,200--5.61%--
02/121,0001,0101,0001,000+0.5%6,200--6.54%--
02/10985995985995+0.51%4,600--7.1%--
02/09980990975990-0.5%9,400--7.74%--
02/081,0001,005995995-1%5,800--7.53%--
02/051,0151,0201,0051,005-2.9%11,200--6.77%--
02/041,0401,0401,0351,0350%4,800--4.26%--
02/031,0401,0551,0351,035+0.49%5,200--4.43%--
02/021,0401,0401,0301,030-0.48%9,200--5.07%--
02/011,0601,0601,0301,035-1.9%3,200--4.78%--
01/291,0751,0851,0551,055-4.95%11,600--3.12%--
01/281,1151,1151,1051,110+2.3%4,800-+1.83%--
01/271,0951,1001,0851,085+0.46%4,400--0.46%--
01/261,1501,1501,0801,080-4.85%6,800--1.01%--
01/251,1301,1701,1251,135+0.44%5,000-+3.94%--
01/221,1201,1301,1201,130-2.59%6,400-+3.57%--
01/211,1501,1851,1151,160+0.43%7,000-+6.42%--
01/201,1851,2001,1501,155-1.28%11,600-+6.16%--
01/191,1401,2401,1401,170+4.46%14,800-+7.73%--
01/181,1151,1451,1151,120+1.82%6,600-+3.42%--
01/151,0851,1101,0851,100+1.85%6,600-+1.57%--
01/141,1251,1251,0151,080-0.46%8,000--0.37%--
01/131,1051,1051,0801,085-1.81%8,200--0.09%--
01/121,0451,1051,0451,105+5.74%15,000-+1.66%--
01/081,0201,0451,0201,045+2.96%7,600--3.69%--
01/071,0401,0409451,015-1.93%15,800--6.45%--
01/061,0451,0451,0301,035-0.48%4,600--4.52%--
01/051,0501,0501,0401,040-0.95%6,200--3.88%--
01/041,0351,0651,0351,050-0.47%4,200--2.78%--
2009
12/301,0751,0851,0551,055-2.31%7,200--2.04%--
12/291,0951,0951,0801,080-0.46%5,800-+0.56%--
12/281,0951,0951,0801,085+0.93%7,000-+1.31%--
12/251,0801,0801,0501,075-0.46%5,200-+0.56%--
12/241,0901,0901,0751,080-0.46%3,200-+1.03%--
12/221,0851,0901,0701,0850%5,600-+1.59%--
12/211,1051,1051,0801,085-1.81%2,000-+1.5%--
12/181,1251,1251,0901,105-1.78%8,800-+3.17%--
12/171,1251,1451,1001,125+1.81%6,400-+5.04%--
12/161,0851,1051,0851,105-0.45%7,600-+3.08%--
12/151,1001,1101,1001,110+0.91%1,800-+3.54%--
12/141,0951,1051,0951,100-1.35%5,600-+2.52%--
12/111,1201,1251,1151,115+1.83%9,400-+3.82%--
12/101,1001,1101,0801,095-0.45%4,000-+1.77%--
12/091,1401,1401,0751,100-1.79%5,800-+1.95%--
12/081,1101,1401,1101,1200%3,600-+3.61%--
12/071,1501,1501,1051,120-0.88%3,600-+3.32%--
12/041,1501,1601,1301,130+0.89%10,000-+4.05%--
12/031,0951,1251,0951,120+5.66%6,400-+2.94%--
12/021,0601,0651,0501,060+2.91%8,400--2.84%--
12/011,0301,0301,0101,030+2.49%5,200--6.11%--
11/309951,0059901,005+3.08%4,600--9.05%--
11/27995995965975-1.02%4,600--12.4%--
11/26980985970985+1.55%4,600--12.29%--
11/25960970955970-1.02%4,200--14.31%--
11/249951,000975980-3.45%5,600--14.26%--
11/201,0251,0501,0001,015-2.87%6,000--11.97%--
11/191,0401,0451,0051,045-0.95%4,400--10.07%--
11/181,0801,1101,0501,055-1.86%7,200--9.83%--
11/171,1051,1151,0751,075-2.27%14,400--8.59%--
11/161,1301,1401,0951,100-2.22%12,400--6.86%--
11/131,1201,1301,1201,1250%2,200--4.98%--
11/121,1151,1301,1151,125-0.44%3,000--5.22%--
11/111,1251,1301,1251,130+0.44%1,600--4.96%--
11/101,1201,1351,1051,125+0.9%7,400--5.54%--
11/091,1601,1601,1051,115-1.76%8,200--6.54%--
11/061,1601,1601,1301,135-1.73%3,600--5.18%--
11/051,1451,1551,1451,155-1.28%3,600--3.91%--
11/041,1451,1701,1451,1700%4,000--2.99%--
11/021,1751,1751,1501,170-1.68%3,800--3.23%--