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
03/312,6102,6202,5702,580-0.77%621,7004307億6428万+6.88%-1.55
03/302,5902,6102,5802,600+0.39%524,700-+8.15%--
03/292,5502,6002,5502,590+0.39%536,800-+8.23%--
03/262,5402,6102,5402,580+2.38%1,654,000-+8.36%--
03/252,5002,5402,4902,520+1.61%1,138,200-+6.24%--
03/242,4702,4902,4602,480+0.81%459,700-+4.86%--
03/232,4602,4702,4402,460+0.82%443,400-+4.28%--
03/192,4102,4402,4002,440+2.09%655,700-+3.65%--
03/182,4702,4702,3802,390-2.85%1,048,400-+1.66%--
03/172,4602,4602,4402,460+0.82%338,400-+4.64%--
03/162,4302,4602,4202,4400%430,500-+3.92%--
03/152,4402,4502,4202,4400%339,700-+4.14%--
03/122,4502,4502,4202,440+0.83%875,700-+4.36%--
03/112,3902,4202,3802,420+2.11%627,100-+3.6%--
03/102,3702,4002,3702,370-0.42%265,700-+1.54%--
03/092,3802,3902,3702,3800%395,200-+2.06%--
03/082,3402,3902,3302,380+3.93%1,164,100-+2.19%--
03/052,2702,3102,2702,290+1.33%1,054,400--1.59%--
03/042,2802,3102,2602,260-2.16%874,500--3.05%--
03/032,3302,3402,2902,310-1.28%633,200--1.03%--
03/022,3302,3602,3202,340+1.3%614,400-+0.09%--
03/012,3002,3302,2902,310+0.43%341,500--1.45%--
02/262,2802,3002,2602,300+0.88%406,900--2.17%--
02/252,3002,3102,2602,280-0.87%638,400--3.39%--
02/242,2902,3102,2802,300-0.43%381,800--2.87%--
02/232,3202,3302,2802,310-1.28%870,600--2.78%--
02/222,3202,3602,3102,340+2.63%635,000--1.93%--
02/192,3302,3502,2602,280-2.98%684,800--4.88%--
02/182,3702,3802,3402,350-0.42%487,800--2.49%--
02/172,3402,3602,3202,360+1.72%617,100--2.4%--
02/162,3302,3402,3202,320-0.85%269,500--4.33%--
02/152,3402,3602,3202,340-1.27%425,400--3.74%--
02/122,4202,4202,3402,370-0.84%1,057,600--2.59%--
02/102,3702,4202,3602,390+0.84%1,040,500--1.81%--
02/092,3102,4002,3002,370+1.72%1,355,500--2.63%--
02/082,3202,3402,3102,330+0.43%621,400--4.19%--
02/052,3202,3502,3102,320-2.52%641,100--4.64%--
02/042,3902,4002,3502,380+0.85%771,700--2.22%--
02/032,3502,3802,3402,360+1.29%539,300--3.04%--
02/022,3502,3702,3102,330+1.3%705,000--4.23%--
02/012,3102,3202,2202,300-1.29%1,270,000--5.51%--
01/292,4002,4002,3302,330-2.51%888,500--4.35%--
01/282,3602,4302,3602,390+1.7%826,800--1.81%--
01/272,4102,4102,3302,350-2.08%1,455,200--3.29%--
01/262,4902,5502,3902,400-3.61%1,925,700--1.19%--
01/252,4402,5002,4302,490+0.4%905,600-+2.6%--
01/222,4902,5002,4602,480-1.59%1,019,500-+2.44%--
01/212,4702,5402,4602,520+1.2%853,000-+4.35%--
01/202,5502,5602,4902,490-0.8%422,000-+3.41%--
01/192,5502,5602,4902,510-1.95%662,100-+4.71%--
01/182,5602,5802,5402,560-1.54%721,300-+7.2%--
01/152,6002,6102,5702,6000%742,300-+9.34%--
01/142,5702,6202,5602,600+1.96%1,152,200-+9.89%--
01/132,5302,5802,5202,550+0.39%1,521,800-+8.37%--
01/122,5002,5602,4902,540+2.83%1,801,800-+8.5%--
01/082,4302,4802,4202,470+3.35%1,347,900-+6.19%--
01/072,3802,4302,3802,3900%902,700-+3.28%--
01/062,3902,4002,3602,3900%525,900-+3.82%--
01/052,3702,4302,3602,390+2.14%1,222,100-+4.46%--
01/042,3302,3602,3302,3400%248,400-+2.77%--
2009
12/302,3602,3702,3202,340-0.85%703,700-+3.22%--
12/292,3702,3802,3402,3600%608,900-+4.7%--
12/282,3402,3902,3302,360+0.85%802,900-+5.31%--
12/252,3602,3602,3202,340-0.85%615,900-+5.07%--
12/242,3502,3602,3202,360+0.85%1,116,100-+6.5%--
12/222,2902,3502,2802,340+2.18%751,000-+6.22%--
12/212,3002,3102,2702,290-0.43%481,400-+4.47%--
12/182,2702,3102,2502,300-0.86%1,224,700-+5.22%--
12/172,3402,3602,2902,320-1.28%1,364,200-+6.47%--
12/162,3702,3802,3302,350+0.86%1,248,000-+8.15%--
12/152,3402,3702,3202,3300%1,458,300-+7.57%--
12/142,3602,3702,3002,330-0.85%1,568,900-+7.87%--
12/112,2502,3702,2202,350+6.33%2,581,600-+9.1%--
12/102,2402,2802,1902,210-3.49%1,433,900-+2.93%--
12/092,2702,2902,2502,290-0.87%809,700-+6.61%--
12/082,2802,3102,2702,3100%787,300-+7.69%--
12/072,3002,3402,3002,310+1.76%1,105,900-+7.69%--
12/042,2602,2802,2302,270+0.89%1,224,400-+5.88%--
12/032,2002,2602,1802,250+4.17%1,696,400-+4.85%--
12/022,1602,1902,1502,160-0.46%1,169,200-+0.47%--
12/012,1002,1902,0902,170+3.33%1,866,400-+0.46%--
11/302,0302,1102,0302,100+3.45%983,100--3%--
11/272,0602,0702,0202,030-3.79%1,544,100--6.45%--
11/262,0602,1402,0402,110+0.48%1,990,600--3.12%--
11/252,0602,1202,0502,100+3.96%1,852,900--3.85%--
11/242,1002,1002,0202,0200%1,450,400--7.8%--
11/201,9902,0201,9802,0200%1,266,200--8.14%--
11/192,0702,0801,9902,020-1.94%1,372,500--8.56%--
11/182,0502,1102,0502,060+0.98%1,834,500--7.12%--
11/172,0802,0902,0202,040-1.45%867,200--8.48%--
11/162,1102,1302,0602,070-2.36%1,031,000--7.59%--
11/132,1102,1402,0802,120-0.93%1,015,400--5.69%--
11/122,1702,1802,1202,140-1.38%788,400--5.06%--
11/112,1802,1902,1502,170+0.46%868,000--3.85%--
11/102,2202,2402,1502,160-1.37%1,916,700--4.34%--
11/092,1902,2202,1502,190+0.92%1,176,000--2.97%--
11/062,2102,2302,1602,170-0.91%1,122,500--3.85%--
11/052,2302,2402,1802,190-1.79%1,110,900--3.14%--
11/042,2202,2502,1802,230+0.45%934,900--1.46%--
11/022,2602,2602,2002,220-3.9%1,688,000--1.86%--