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
201610/1, 株式併合 10→1
2010
03/314,2504,2504,2204,2200%80090億7483万-4.74%-1.81
03/304,2504,2504,1904,220+0.72%1,900--4.91%--
03/294,0404,1904,0404,190-3.9%5,900--5.74%--
03/264,3604,3904,3404,360-0.68%8,800--2.09%--
03/254,3704,3904,3504,390+0.23%5,300--1.46%--
03/244,4004,4004,3304,380-0.45%4,600--1.68%--
03/234,4004,4004,3704,400+0.23%4,800--1.3%--
03/194,4004,4204,3904,390-0.23%3,900--1.59%--
03/184,4404,4404,4004,400-1.12%3,000--1.46%--
03/174,4804,4804,4004,450-0.67%3,300--0.4%--
03/164,5504,5504,4804,480-1.54%2,700-+0.27%--
03/154,5504,5504,5104,550-0.44%1,800-+1.84%--
03/124,5904,5904,5504,570-0.22%1,200-+2.42%--
03/114,5904,5904,5504,580-0.22%2,000-+2.74%--
03/104,5904,5904,5504,590+0.66%2,300-+3.08%--
03/094,5304,5604,5204,560+0.66%1,600-+2.52%--
03/084,5004,5304,5004,530+0.89%1,400-+1.96%--
03/054,4604,5004,4604,490+0.67%1,700-+1.1%--
03/044,4504,4604,4504,460+0.22%800-+0.5%--
03/034,4604,4604,4504,450-0.22%900-+0.29%--
03/024,4404,4604,4304,460+0.45%1,200-+0.54%--
03/014,3904,4404,3904,440+1.14%700-+0.07%--
02/264,3904,4004,3904,390-0.23%900--1.08%--
02/254,3904,4004,3804,400+0.23%1,600--0.95%--
02/244,3904,4004,3904,390-0.68%1,000--1.26%--
02/234,4104,4204,4004,420+0.45%1,100--0.63%--
02/224,4004,4004,3904,4000%1,500--1.08%--
02/194,4004,4304,3904,4000%600--1.08%--
02/184,4004,4004,3904,4000%1,100--1.08%--
02/174,4204,4204,3904,400-0.9%1,400--1.08%--
02/164,4604,4604,4004,440-0.89%1,600--0.25%--
02/154,4804,4904,4704,480-0.44%700-+0.81%--
02/124,4604,5004,4504,500+0.67%2,000-+1.49%--
02/104,4504,4704,4404,470+0.22%900-+1.06%--
02/094,4404,4704,4304,460-0.22%700-+1.11%--
02/084,4504,4704,4504,470+1.36%400-+1.61%--
02/054,4504,4504,4004,410-0.9%800-+0.46%--
02/044,4504,4504,4504,450-0.22%200-+1.6%--
02/034,4704,4704,4104,460-0.22%800-+2.11%--
02/024,4304,4704,3704,470+0.68%2,100-+2.62%--
02/014,4804,4804,4404,440-0.89%600-+2.23%--
01/294,4604,4804,4504,480+1.36%300-+3.46%--
01/284,4704,4704,4204,4200%300-+2.36%--
01/274,4504,4504,4004,420-0.45%900-+2.58%--
01/264,4804,4804,4404,440-0.89%500-+3.28%--
01/254,4404,4804,4004,480+0.67%1,400-+4.48%--
01/224,4904,4904,4404,450-0.89%1,500-+4.12%--
01/214,4804,4904,4604,490-0.22%400-+5.35%--
01/204,4604,5004,4604,500+0.9%1,000-+5.96%--
01/194,4204,4804,4204,460+0.9%700-+5.36%--
01/184,4104,4704,4104,420+0.45%1,100-+4.74%--
01/154,4004,4004,4004,4000%100-+4.64%--
01/144,3504,4004,3204,400+0.46%900-+4.99%--
01/134,3704,4504,3004,380-2.23%3,100-+4.89%--
01/124,3404,4804,2904,480+4.67%1,100-+7.67%--
01/084,2204,2804,2004,280+1.42%2,700-+3.33%--
01/074,2104,2204,2004,220-0.24%800-+2.13%--
01/064,1704,2304,1704,230+1.44%400-+2.57%--
01/054,1704,1804,1704,170+0.24%600-+1.26%--
01/044,2504,2504,1604,160-2.12%800-+1.22%--
2009
12/304,1604,2504,1604,250+2.41%500-+3.56%--
12/294,1504,1604,1504,150-0.24%900-+1.37%--
12/284,1604,1604,1504,1600%900-+1.76%--
12/254,1204,1604,1204,160+0.73%600-+1.89%--
12/244,1304,1504,1304,1300%1,300-+1.25%--
12/224,1604,1604,1304,130-1.2%1,100-+1.28%--
12/214,1504,1804,1504,1800%500-+2.53%--
12/184,1904,1904,1804,1800%200-+2.6%--
12/174,1604,1804,1604,180+0.72%400-+2.65%--
12/164,1504,1504,1504,1500%200-+1.89%--
12/154,1604,1604,1504,150+0.24%200-+1.87%--
12/144,1504,1704,1404,140+0.49%400-+1.52%--
12/114,1104,1304,1104,120-0.72%400-+0.93%--
12/104,1204,1704,1204,150+0.73%1,000-+1.57%--
12/094,0704,1204,0704,120+1.73%800-+0.76%--
12/084,0704,1004,0504,0500%600--1.07%--
12/074,0404,0504,0404,050+0.75%400--1.29%--
12/044,0104,0204,0004,020+0.25%1,700--2.24%--
12/034,0104,0204,0004,010-0.25%1,200--2.72%--
12/024,0404,0504,0204,020-0.25%800--2.73%--
12/014,0104,0304,0104,030+0.5%300--2.8%--
11/304,0104,0204,0004,010-1.47%1,300--3.54%--
11/273,9804,0703,9704,070+2.01%2,000--2.4%--
11/264,0104,0103,9903,990-0.25%2,600--4.59%--
11/254,0104,0104,0004,000-0.25%700--4.63%--
11/244,0104,0204,0104,010+0.25%800--4.64%--
11/204,0004,0204,0004,000-0.74%2,200--5.12%--
11/194,0504,0504,0304,030-0.74%600--4.66%--
11/184,1304,1304,0504,060-0.98%1,200--4.18%--
11/174,1004,1004,0804,100-0.24%1,200--3.44%--
11/164,1004,1104,1004,110+0.49%300--3.32%--
11/134,0904,1304,0904,090-1.21%700--3.92%--
11/124,1004,1404,0804,140-1.43%2,500--2.86%--
11/114,2004,2204,1904,200+0.24%800--1.5%--
11/104,2104,2104,1804,190-0.95%1,900--1.76%--
11/094,2204,2304,2204,230-0.47%300--0.84%--
11/064,2204,2504,2204,250+0.47%300--0.42%--
11/054,2204,2504,2204,230+0.48%600--0.89%--
11/044,2104,2104,2104,210-0.94%200--1.38%--
11/024,2504,2504,2504,250-0.47%200--0.42%--