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
201910/1, 株式併合 20→1
201411/25, 株式併合 1.08→1
20149/1, 株式分割 1→1.35
2010
03/31335335303319-4.76%18,59136億7531万+5.15%-0.66
03/30319335319335+5%9,869-+11.14%--
03/293193353033190%27,946-+6.55%--
03/263193353033190%39,291-+6.55%--
03/25319335303319+5.26%97,882-+6.55%--
03/24303319303303-5%3,133-+1.57%--
03/23303319303319+5.26%3,375-+6.91%--
03/193033193033030%10,906-+1.91%--
03/18319319303303-5%8,717-+1.91%--
03/17303319287319+5.26%13,959-+7.27%--
03/163033032873030%6,159-+2.25%--
03/153033032873030%6,849-+2.25%--
03/12303303287303+5.56%2,544-+2.25%--
03/112873032872870%1,550--3.13%--
03/103033032872870%3,497--3.46%--
03/092873032872870%1,602--3.78%--
03/082873032872870%6,246--4.1%--
03/05303303287287-5.26%4,201--4.1%--
03/043033192873030%8,742-+0.89%--
03/03303303287303+5.56%4,462-+0.55%--
03/02287303287287-5.26%986--4.74%--
03/01303303287303+5.56%2,964-+0.55%--
02/26287303287287-5.26%6,695--4.74%--
02/25303303287303+5.56%4,213--0.11%--
02/243033032872870%2,640--5.37%--
02/233033032872870%3,637--5.99%--
02/22303319287287-10%11,117--6.29%--
02/19303319303319+5.26%4,076-+3.78%--
02/183033193033030%2,483--1.41%--
02/173033193033030%5,306--1.73%--
02/16303319287303+5.56%4,809--2.37%--
02/15303303287287-5.26%1,968--7.5%--
02/123033032873030%4,749--2.68%--
02/103033032873030%3,413--2.99%--
02/093033192873030%12,908--2.99%--
02/083033193033030%4,883--2.99%--
02/053033193033030%5,525--3.61%--
02/043033192873030%6,909--3.61%--
02/033033192873030%6,238--3.61%--
02/02303319287303-5%31,113--3.91%--
02/01303319303319+5.26%14,030-+1.14%--
01/293033193033030%4,456--3.61%--
01/28303319303303-5%14,247--3.61%--
01/27319319303319+5.26%5,782-+1.46%--
01/263033193033030%4,915--3.61%--
01/253033193033030%9,632--3.91%--
01/22303319303303-5%5,220--3.91%--
01/213033193033190%2,670-+1.14%--
01/203033193033190%9,891-+1.14%--
01/193193193033190%10,674-+1.46%--
01/183193193033190%8,481-+1.46%--
01/153193193033190%15,128-+1.14%--
01/14319319303319-4.76%12,198-+1.14%--
01/133193353033350%6,738-+5.86%--
01/12319335303335+5%13,040-+6.2%--
01/08319319303319+5.26%3,183-+1.79%--
01/07319335303303-5%5,947--2.99%--
01/063033353033190%17,861-+2.44%--
01/05319335303319+5.26%23,347-+2.77%--
01/04335335303303-9.52%10,478--1.73%--
2009
12/30319350303335+10.53%45,685-+8.61%--
12/29319319303303-5%3,517--1.41%--
12/283033193033190%3,773-+3.78%--
12/25319319303319+5.26%5,710-+4.12%--
12/242873192873030%10,544--0.44%--
12/223033192873030%29,310--0.11%--
12/213193193033030%6,050--0.11%--
12/18303319303303-5%2,431--0.11%--
12/173193353033190%8,345-+5.15%--
12/16319319303319+5.26%1,852-+5.15%--
12/153193193033030%2,142--0.44%--
12/14319319303303-5%6,484--0.44%--
12/11319335303319+5.26%9,470-+4.8%--
12/10335335303303-5%19,574--0.11%--
12/09335350319319-9.09%30,504-+4.46%--
12/08335350319350+10%10,256-+14.53%--
12/07350366319319-4.76%27,975-+3.44%--
12/04303366303335+10.53%105,486-+7.91%--
12/03287319271303+5.56%30,271--3.3%--
12/022872872712870%5,645--9.55%--
12/012872872712870%6,745--10.67%--
11/302872872712870%10,523--12.04%--
11/272873032712870%19,121--13.11%--
11/26303303287287-5.26%3,395--14.66%--
11/253033032873030%3,718--10.98%--
11/242873032873030%2,448--12.02%--
11/20287303287303+5.56%2,650--13.28%--
11/19287303271287+5.88%16,194--18.77%--
11/18271287271271-5.56%9,885--24.36%--
11/17303303271287-5.26%46,661--21.23%--
11/163033193033030%7,780--17.98%--
11/13287319287303+5.56%34,510--18.86%--
11/12319335287287-14.29%51,537--24.14%--
11/113353353193350%2,718--12.43%--
11/10319335319335+10.53%19,706--12.88%--
11/093033193033030%11,095--21.79%--
11/063193193033030%23,848--22.59%--
11/05350350287303-13.64%64,696--23.57%--
11/043503663353500%17,633--12.39%--
11/02350366335350-8.33%53,923--12.82%--