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
201710/1, 株式併合 10→1
2010
03/312,3402,3602,3302,330+0.43%284,6001936億1997万+4.72%9.851.21
03/302,3602,3902,3202,320-0.85%595,800-+4.6%--
03/292,3102,3802,3002,340+0.43%886,200-+5.83%--
03/262,2802,3302,2702,330+2.19%786,200-+5.81%--
03/252,2902,2902,2702,2800%348,300-+3.83%--
03/242,2602,2902,2602,280+0.88%458,700-+4.01%--
03/232,3002,3102,2402,260-1.74%525,900-+3.29%--
03/192,2502,3102,2502,300+2.22%789,400-+5.36%--
03/182,2502,2602,2402,2500%303,400-+3.31%--
03/172,2402,2602,2302,250+0.45%249,300-+3.45%--
03/162,2502,2602,2302,240-0.88%273,100-+3.04%--
03/152,2602,2802,2502,260-0.44%323,000-+4.05%--
03/122,2902,2902,2502,270+0.44%624,500-+4.7%--
03/112,2602,2702,2502,2600%421,400-+4.39%--
03/102,2602,2802,2502,260+1.35%475,300-+4.48%--
03/092,1802,2402,1802,230+1.83%806,800-+3.19%--
03/082,1802,1902,1602,190+1.39%574,000-+1.48%--
03/052,1402,1602,1302,160+1.41%455,100-+0.09%--
03/042,1202,1502,1002,1300%486,700--1.39%--
03/032,1202,1402,1102,130-0.47%372,600--1.57%--
03/022,1402,1502,1202,140+0.47%340,300--1.29%--
03/012,1202,1502,0902,130+1.43%622,100--2.07%--
02/262,0702,1202,0702,100+0.48%365,900--3.76%--
02/252,1102,1202,0702,090-0.48%568,400--4.7%--
02/242,1102,1102,0802,100-1.87%662,000--4.72%--
02/232,1402,1602,1202,140-0.47%536,200--3.43%--
02/222,1502,1702,1302,150+1.42%679,800--3.41%--
02/192,1702,1902,1202,120-3.2%560,300--5.23%--
02/182,1902,2002,1702,190+0.46%328,000--2.62%--
02/172,1702,1902,1602,180+0.93%630,600--3.41%--
02/162,1302,1602,1102,160+0.93%750,700--4.64%--
02/152,1702,1702,1302,140-1.38%413,400--5.81%--
02/122,2202,2202,1502,170-0.91%759,100--4.74%--
02/102,2102,2402,1802,190-0.9%482,200--3.86%--
02/092,1902,2202,1502,210+0.91%775,800--3.07%--
02/082,2802,2902,1802,190+1.39%1,147,000--4.03%--
02/052,1302,1702,1302,160-1.82%572,700--5.39%--
02/042,2402,2402,1502,200-0.9%508,800--3.8%--
02/032,2202,2402,2002,220+0.91%346,800--2.97%--
02/022,1902,2102,1702,200+2.33%353,200--3.8%--
02/012,1702,1802,1102,150-1.83%505,000--6.03%--
01/292,1902,2002,1602,190-1.35%336,200--4.37%--
01/282,2302,2602,2002,2200%507,400--2.97%--
01/272,2602,2702,2102,220-1.33%523,500--2.89%--
01/262,2702,3402,2502,250-2.6%668,500--1.53%--
01/252,2402,3202,2402,3100%625,300-+1.18%--
01/222,3102,3202,2602,310-2.53%726,000-+1.4%--
01/212,3102,3802,3002,3700%502,700-+4.22%--
01/202,4202,4202,3502,370-0.84%556,400-+4.5%--
01/192,3902,4102,3702,390-0.42%233,600-+5.85%--
01/182,4002,4102,3802,400-0.41%285,800-+6.67%--
01/152,4102,4302,3802,410-0.82%436,400-+7.49%--
01/142,3902,4402,3902,430+2.1%432,200-+8.63%--
01/132,3602,4202,3602,380-0.42%625,900-+6.73%--
01/122,3302,4202,3202,390+3.02%1,000,400-+7.46%--
01/082,3102,3402,2902,320+1.31%725,100-+4.69%--
01/072,2202,3002,2002,290+4.57%1,204,500-+3.57%--
01/062,2302,2302,1802,190-2.23%636,900--0.64%--
01/052,2702,2702,2302,240-0.44%418,800-+1.91%--
01/042,2502,2602,2202,250+1.35%330,500-+2.55%--
2009
12/302,2502,2702,2102,220-1.77%410,200-+1.37%--
12/292,2402,2802,2402,260+1.8%410,600-+3.29%--
12/282,2102,2502,2002,220+0.91%321,800-+1.56%--
12/252,2302,2502,1802,200-1.35%363,500-+0.55%--
12/242,2002,2402,1902,230+1.83%393,300-+1.73%--
12/222,1602,2002,1602,190+1.86%453,200--0.27%--
12/212,1702,1702,1502,150-0.92%235,600--2.41%--
12/182,1802,1802,1402,170-0.91%500,600--1.94%--
12/172,2102,2202,1902,1900%264,000--1.48%--
12/162,2102,2302,1702,1900%487,100--1.97%--
12/152,2302,2402,1802,190-0.9%446,700--2.36%--
12/142,2102,2202,1902,2100%241,500--1.78%--
12/112,1502,2102,1302,210+3.76%679,500--2.04%--
12/102,1602,1902,1102,130-2.29%480,300--5.79%--
12/092,2102,2302,1802,180-1.8%584,700--3.8%--
12/082,2302,2602,2002,220-2.63%577,200--2.25%--
12/072,2902,3102,2602,280+1.33%325,800-+0.09%--
12/042,2402,2602,2002,250+0.45%451,800--1.4%--
12/032,2002,2502,1802,240+2.75%630,000--2.1%--
12/022,1602,2102,1602,180-0.46%544,500--4.97%--
12/012,1002,1902,0802,190+2.82%651,300--5.03%--
11/302,0802,1602,0702,130+4.93%653,900--7.95%--
11/272,0602,0702,0002,030-4.69%544,400--12.54%--
11/262,1302,1602,0902,130-1.84%730,200--8.74%--
11/252,1602,2002,1202,1700%879,700--7.5%--
11/242,2202,2302,1702,170-1.81%519,600--7.89%--
11/202,2102,2502,2002,210-2.21%634,800--6.44%--
11/192,3202,3202,2502,260-2.16%501,000--4.52%--
11/182,3202,3502,2602,310-0.86%634,100--2.49%--
11/172,3702,3802,2902,330-1.27%554,900--1.69%--
11/162,3802,3902,3102,360-1.26%506,400--0.42%--
11/132,4202,4502,3802,390-1.65%474,500-+1.01%--
11/122,4502,4802,4102,430-0.82%574,300-+2.92%--
11/112,4402,5102,4302,450+1.24%913,000-+4.12%--
11/102,4202,4602,4202,420+2.11%654,600-+3.29%--
11/092,3302,3902,3202,370+0.85%406,700-+1.46%--
11/062,3502,4002,3402,350+0.43%529,000-+0.77%--
11/052,2802,3502,2702,340+3.08%736,600-+0.34%--
11/042,2802,3402,2602,270-1.3%673,500--2.66%--
11/022,3002,3302,2602,300-4.17%715,500--1.58%--