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 2→1
2010
03/31780786760762-3.3%30,000167億491万+2.14%11.090.69
03/30774788772788+1.03%19,500-+5.77%--
03/29758784758780-1.02%4,500-+5.12%--
03/26784788774788+2.34%20,000-+6.49%--
03/257707807667700%29,000-+4.48%--
03/24756770756770+1.85%18,000-+4.76%--
03/23746760746756-0.79%18,000-+3.14%--
03/19756764756762+0.26%10,500-+4.24%--
03/18750760750760+1.33%9,000-+4.25%--
03/177467527427500%6,500-+3.16%--
03/16744750738750+0.81%5,000-+3.31%--
03/15740748740744+0.81%13,500-+2.62%--
03/12736740732738+0.27%19,500-+2.22%--
03/11732736732736+0.55%7,500-+2.22%--
03/10730736730732+0.27%9,500-+1.81%--
03/097307347307300%6,000-+1.81%--
03/087307347307300%5,500-+1.96%--
03/05720730720730+0.83%4,000-+2.24%--
03/04726728724724+0.28%4,000-+1.4%--
03/03720722720722-0.82%5,500-+1.4%--
03/02732732716728-0.27%13,000-+2.25%--
03/01726730720730+0.83%9,000-+2.67%--
02/26724728724724-0.28%6,500-+1.97%--
02/25722728712726+0.55%11,500-+2.4%--
02/24708724708722-0.28%11,000-+1.83%--
02/23728728720724-0.55%4,500-+2.12%--
02/22716728716728+1.68%10,500-+2.54%--
02/19726726716716-1.1%7,500-+0.85%--
02/18720724720724+0.56%6,500-+1.97%--
02/17718720712720+0.56%7,000-+1.41%--
02/16714716712716+0.28%5,000-+0.85%--
02/157087207087140%9,000-+0.42%--
02/127087147007140%12,000-+0.42%--
02/10718718710714-0.28%9,000-+0.28%--
02/09718718712716+0.28%13,500-+0.56%--
02/08702726702714+4.69%23,000-+0.14%--
02/05694696682682-1.73%15,000--4.48%--
02/04702702692694-0.86%4,500--3.07%--
02/03692700692700+1.16%5,000--2.37%--
02/02688698684692-1.14%10,500--3.62%--
02/01688702680700+1.74%9,500--2.78%--
01/29692700688688-2.55%7,500--4.58%--
01/28682708682706+1.73%9,500--2.35%--
01/27694710694694-1.14%11,500--4.14%--
01/26704708702702-0.28%6,000--3.17%--
01/25694704694704-0.85%4,500--3.16%--
01/22710710700710-0.84%7,000--2.47%--
01/21714720700716-0.56%16,500--1.78%--
01/20724728716720-1.1%18,000--1.37%--
01/19730730726728-0.27%3,500--0.41%--
01/18732732728730+0.55%8,500--0.27%--
01/157307367267260%13,500--0.82%--
01/14730730724726-0.55%5,000--0.95%--
01/13724738724730+0.83%8,500--0.41%--
01/12722738722724-0.55%17,000--1.36%--
01/08734738718728+1.11%12,500--0.82%--
01/07728728720720-1.1%8,000--1.91%--
01/06738738722728+0.55%6,000--0.68%--
01/05744744724724-1.9%9,000--1.09%--
01/04714738714738+1.1%3,000-+0.96%--
2009
12/30730730730730-1.35%3,000-+0.14%--
12/29738740728740+1.09%5,000-+1.65%--
12/28730732722732+1.67%7,000-+0.69%--
12/25740740720720-1.37%2,500--0.83%--
12/24732734728730-0.27%6,500-+0.41%--
12/22738738728732-0.81%9,500-+0.69%--
12/21752752738738+0.54%12,000-+1.51%--
12/18736736732734+1.1%7,500-+0.82%--
12/17748754714726-1.63%20,500--0.55%--
12/16742742734738-0.54%8,500-+0.82%--
12/15738742728742+1.92%4,000-+1.09%--
12/14738738724728-0.82%11,500--1.09%--
12/11738738724734-1.87%19,500--0.54%--
12/10750750740748-0.27%12,500-+1.08%--
12/09738750738750+1.63%10,500-+1.08%--
12/08740750738738-0.27%8,500--0.81%--
12/07740742740740+0.27%7,000--0.8%--
12/04726738726738-0.27%10,000--1.34%--
12/03730740730740+1.37%11,500--1.33%--
12/02736736724730+1.11%9,000--2.8%--
12/01728728706722+1.98%7,500--4.24%--
11/30698714692708+1.43%12,000--6.35%--
11/27692700690698+0.87%13,000--8.04%--
11/26678692678692-0.86%11,500--9.31%--
11/25686698682698+0.29%13,000--9.11%--
11/24702704692696-3.06%16,500--9.84%--
11/20708726708718-0.28%15,500--7.47%--
11/19730730716720-1.37%9,500--7.46%--
11/18732732726730+0.27%11,000--6.65%--
11/17732736726728-0.27%20,500--7.14%--
11/16766766720730-5.93%37,500--7.24%--
11/13772776768776-0.51%8,500--1.65%--
11/12782782776780+0.26%14,500--1.14%--
11/11786786778778-1.02%6,000--1.27%--
11/10792794786786-0.51%11,000--0.25%--
11/09794794790790+0.51%7,000-+0.38%--
11/06784786780786-0.76%12,500--0.25%--
11/05794794788792-0.25%8,500-+0.51%--
11/04792794792794+0.25%9,500-+0.63%--
11/02780792778792-0.25%11,500-+0.38%--