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 5→1
2010
03/31835840820825-1.2%150,600140億8806万+16.53%24.590.7
03/30850855795835-1.18%378,200-+19.29%--
03/29840860830845-1.17%142,000-+22.29%--
03/26845890835855+0.59%554,000-+25.55%--
03/25870875825850-1.16%526,000-+26.68%--
03/24895925835860-5.49%1,341,600-+30.11%--
03/23785910780910+18.18%1,480,600-+40.22%--
03/19695790690770+14.07%721,200-+21.07%--
03/18670675665675+0.75%45,800-+7.31%--
03/176656706606700%55,200-+7.2%--
03/166706706606700%23,600-+7.89%--
03/156756906706700%62,600-+8.59%--
03/12660685655670+3.08%149,600-+9.12%--
03/11645650640650+1.56%58,000-+6.21%--
03/10645655640640+0.79%125,800-+4.75%--
03/09630635625635+0.79%23,200-+4.1%--
03/086306306256300%16,400-+3.45%--
03/05625630620630+2.44%20,200-+3.62%--
03/04620625615615-1.6%22,000-+0.99%--
03/03630630615625+0.81%16,600-+2.46%--
03/02635635615620-1.59%39,600-+1.64%--
03/01630645630630-2.33%36,800-+2.94%--
02/26625645615645+4.03%41,200-+5.22%--
02/25640640610620-3.88%51,600-+1.31%--
02/246256456256450%43,200-+5.22%--
02/23610650610645+6.61%131,800-+5.22%--
02/22605605595605+2.54%48,600--1.31%--
02/19610610590590-2.48%71,800--4.22%--
02/18590610590605+2.54%61,600--2.26%--
02/17585595580590+1.72%31,400--4.99%--
02/165805855805800%10,800--7.05%--
02/155905905755800%10,800--7.5%--
02/12585595575580+0.87%30,200--7.79%--
02/10580585575575+0.88%19,600--8.87%--
02/09585590565570-3.39%25,800--9.95%--
02/08605630575590-0.84%36,800--6.94%--
02/05605610595595-3.25%15,800--6.15%--
02/046206256106150%5,200--3.15%--
02/036256256106150%8,200--3%--
02/02605615605615+0.82%11,000--2.84%--
02/01630630605610-1.61%10,800--3.48%--
01/29635635620620-3.88%12,000--1.74%--
01/28635645635645+2.38%8,200-+2.54%--
01/27635645630630-1.56%15,800-+0.64%--
01/26665665640640-3.76%31,000-+2.56%--
01/25650665640665+3.1%51,000-+7.09%--
01/22635655635645+1.57%29,800-+4.37%--
01/21625645625635-0.78%22,400-+3.25%--
01/20655660630640-1.54%17,600-+4.4%--
01/196556656456500%19,200-+6.56%--
01/18650665650650-2.99%18,000-+7.26%--
01/156656706556700%15,600-+11.11%--
01/14660670655670+3.08%16,200-+12.04%--
01/13665670650650-2.99%30,400-+9.61%--
01/12650670650670+3.88%34,000-+13.75%--
01/086506506256450%82,000-+10.45%--
01/07620645615645+4.88%54,800-+11.4%--
01/06610615605615-0.81%14,000-+7.14%--
01/05615620605620+3.33%25,800-+8.77%--
01/04605615595600-0.83%11,600-+6.19%--
2009
12/30605610600605-0.82%11,400-+7.65%--
12/29600610595610+2.52%16,000-+9.32%--
12/286006155955950%17,000-+7.4%--
12/25605605590595+0.85%50,600-+7.99%--
12/24580590575590+3.51%40,200-+7.66%--
12/225755805705700%15,800-+4.4%--
12/21580580570570-0.87%9,000-+4.59%--
12/18575575555575+0.88%17,800-+5.89%--
12/17580580570570-1.72%5,800-+5.36%--
12/165755855705800%15,400-+7.41%--
12/15575580565580+0.87%11,600-+7.61%--
12/145805805555750%32,800-+6.88%--
12/11570575555575+0.88%35,000-+6.88%--
12/10585585560570+0.88%55,000-+6.15%--
12/09560575560565+0.89%27,600-+5.21%--
12/085555655555600%16,600-+4.48%--
12/07565570560560+2.75%17,400-+4.48%--
12/04550555535545+0.93%26,200-+1.87%--
12/035505505355400%47,800-+0.56%--
12/02530545530540+2.86%29,400-+0.19%--
12/01515530515525+0.96%31,000--3.14%--
11/30520525510520+2.97%25,000--4.59%--
11/27520520505505-1.94%21,000--7.85%--
11/265205305155150%16,200--6.7%--
11/255155255105150%39,800--7.21%--
11/24515520505515+1.98%19,000--7.71%--
11/20510515505505-1.94%25,400--9.98%--
11/19525525505515-0.96%24,600--8.85%--
11/18525535520520-1.89%35,000--8.61%--
11/17550550520530-4.5%53,200--7.34%--
11/16530565525555+5.71%85,600--3.48%--
11/13525545525525-0.94%39,200--8.85%--
11/12550550530530-1.85%25,600--8.3%--
11/11550555540540-1.82%20,600--6.74%--
11/10565565545550-1.79%35,600--5.34%--
11/09565565550560-1.75%11,400--3.78%--
11/06560570555570+1.79%14,800--2.4%--
11/05560565550560-0.88%23,600--4.27%--
11/04545565540565+5.61%27,400--3.75%--
11/02535545520535-3.6%23,800--9.01%--