株価チャート

2009/10/30～2010/03/31

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
20216/25, 株式分割 1→5
201610/1, 株式併合 10→1
2010
03/31981009898+2.08%16,5003億7004万+4.26%-0.38
03/30969696960%4,000-+2.13%--
03/2996969496-2.04%14,500-+2.13%--
03/2694989498+4.26%11,500-+4.26%--
03/2596969494-4.08%6,500-+1.08%--
03/241001009498-2%16,500-+5.38%--
03/239410094100+6.38%30,500-+7.53%--
03/19929492940%4,000-+1.08%--
03/18949492940%8,500-+2.17%--
03/1794949494-2.08%4,500-+2.17%--
03/1694969496+2.13%2,500-+4.35%--
03/1598989494-2.08%10,000-+2.17%--
03/1294969496+2.13%6,000-+4.35%--
03/11969892940%16,500-+2.17%--
03/10969694940%5,500-+2.17%--
03/09949694940%13,500-+2.17%--
03/0892949294+2.17%4,500-+2.17%--
03/05949692920%25,000--1.08%--
03/049410492920%165,500--2.13%--
03/03909290920%4,500--2.13%--
03/02929290920%5,500--2.13%--
03/01929290920%7,500--2.13%--
02/26929290920%5,500--1.08%--
02/2594949092-2.13%18,500--1.08%--
02/2492949294+4.44%12,000-+1.08%--
02/23929490900%25,500--3.23%--
02/229010490900%211,000--3.23%--
02/1990969090-2.17%38,000--3.23%--
02/1890929092+2.22%7,000--2.13%--
02/1790928890-4.26%55,500--3.23%--
02/16881208894+6.82%459,000-+1.08%--
02/1590908888-2.22%3,500--5.38%--
02/1290908890+2.27%14,500--3.23%--
02/10889086880%8,000--4.35%--
02/0988888688-2.22%15,000--4.35%--
02/0890908890-2.17%12,500--2.17%--
02/0592929092-2.13%19,500-0%--
02/0498989494-4.08%24,000-+2.17%--
02/0398989698-2%21,000-+7.69%--
02/029810496100-3.85%50,500-+9.89%--
02/0110410494104+4%79,500-+15.56%--
01/29114126100100-19.35%321,500-+12.36%--
01/289215092124+37.78%883,000-+40.91%--
01/27889088900%5,500-+3.45%--
01/2690909090+4.65%1,000-+3.45%--
01/25848684860%2,000-0%--
01/2286868686-4.44%500-0%--
01/2192929090-2.17%7,500-+4.65%--
01/2098989292-4.17%16,000-+6.98%--
01/1992969296+4.35%9,500-+12.94%--
01/18949490920%8,500-+8.24%--
01/15909490920%5,000-+9.52%--
01/1490928892+6.98%12,500-+9.52%--
01/1386888686-2.27%9,500-+2.38%--
01/1288908888+2.33%3,000-+4.76%--
01/0886868686+2.38%2,500-+2.38%--
01/07848484840%2,000-0%--
01/0684868284+2.44%10,000-0%--
01/0588888282-4.65%10,000--2.38%--
01/0486868686+2.38%500-+2.38%--
2009
12/30828882840%6,500-0%--
12/29828482840%2,500-+1.2%--
12/2880848084+2.44%3,000-+1.2%--
12/2584848082-2.38%8,500--1.2%--
12/24848482840%3,000-+2.44%--
12/2282848284+2.44%3,000-+2.44%--
12/2184848282-2.38%3,500--1.2%--
12/1884848484-2.33%6,000-+1.2%--
12/1784908486+4.88%70,000-+3.61%--
12/1686888282-4.65%30,000--1.2%--
12/15841048486+7.5%174,500-+2.38%--
12/14828280800%1,000--4.76%--
12/1182828080-2.44%1,500--4.76%--
12/10828282820%1,500--3.53%--
12/0982848282-2.38%2,500--3.53%--
12/0886868484-2.33%6,000--2.33%--
12/0790908686-4.44%5,500-0%--
12/0490909090-2.17%2,000-+3.45%--
12/0390928892+4.55%5,000-+5.75%--
12/0288888888+2.33%4,000-+1.15%--
12/0184868486+10.26%1,500--2.27%--
11/30787878780%500--11.36%--
11/2778787878-2.5%1,500--12.36%--
11/26808080800%500--11.11%--
11/2574807480+8.11%7,500--12.09%--
11/2474787474-5.13%2,500--18.68%--
11/2076787678+2.63%4,500--15.22%--
11/19767676760%2,000--18.28%--
11/1884847676-11.63%8,000--18.28%--
11/1788948686-4.44%3,500--8.51%--
11/1388908890+2.27%5,500--4.26%--
11/1290908488-4.35%12,500--6.38%--
11/11909288920%5,000--2.13%--
11/1090928892+4.55%7,000--3.16%--
11/09889086880%5,000--7.37%--
11/0692928688-4.35%14,500--7.37%--
11/0594949292-2.13%1,000--3.16%--
11/0492969294+2.17%8,500--1.05%--
11/0294949292-6.12%8,500--4.17%--
10/3096989698+4.26%3,000-+2.08%--