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
202310/1, 株式分割 1→2
201610/1, 株式併合 5→1
2010
03/311,1201,1281,0931,093-1.8%1,490,4001109億8663万+3.55%-1.72
03/301,1001,1131,0931,113+1.6%1,244,400-+5.65%--
03/291,0931,1081,0851,095+1.39%1,252,000-+4.19%--
03/261,0581,0881,0531,080+2.86%1,430,400-+2.86%--
03/251,0551,0601,0351,050-0.24%1,043,600--0.28%--
03/241,0501,0551,0381,053+1.69%1,382,800--0.33%--
03/231,0401,0451,0281,035-1.43%1,060,800--2.08%--
03/191,0681,0701,0431,050-1.64%1,385,200--0.76%--
03/181,0851,0951,0651,068-0.93%1,064,800-+0.71%--
03/171,0701,0831,0631,078+1.41%832,000-+1.65%--
03/161,0751,0801,0601,063-2.07%902,000-+0.33%--
03/151,0831,1001,0801,085+2.36%1,883,600-+2.65%--
03/121,0631,0631,0431,060+0.95%707,200-+0.47%--
03/111,0531,0581,0281,0500%1,212,800--0.47%--
03/101,0731,0751,0481,050-2.1%1,233,600--0.66%--
03/091,0631,0751,0531,073+0.23%640,000-+1.27%--
03/081,0701,0801,0651,070+1.66%886,400-+1.13%--
03/051,0251,0531,0231,053+4.21%1,174,000--0.71%--
03/041,0301,0381,0101,010-1.7%797,600--4.99%--
03/031,0251,0351,0181,028-0.96%787,600--3.52%--
03/021,0281,0531,0231,038+1.97%1,535,600--2.76%--
03/011,0131,0251,0001,0180%1,040,800--4.73%--
02/261,0251,0381,0131,018-0.49%1,246,800--4.91%--
02/251,0501,0581,0181,023-0.97%1,576,800--4.8%--
02/241,0251,0431,0131,033-0.72%2,395,200--4.04%--
02/231,0431,0451,0101,040-0.72%3,561,200--3.61%--
02/221,0881,1031,0451,048-3.46%4,750,000--3.28%--
02/191,1431,1551,0781,085-5.65%3,905,200--0.18%--
02/181,1181,1531,1131,150+2.91%3,205,600-+5.7%--
02/171,0931,1181,0881,118+3.95%1,914,800-+3.09%--
02/161,0781,0851,0651,075-0.46%814,000--0.65%--
02/151,0831,0951,0701,0800%931,600--0.18%--
02/121,0831,0931,0601,080+0.23%1,390,400-+0.09%--
02/101,0681,0951,0531,078+2.86%3,297,200-+0.14%--
02/091,0131,0581,0051,048+2.44%3,500,800--2.47%--
02/081,0351,0601,0031,023-1.68%1,452,400--4.8%--
02/051,0251,0501,0251,040-2.12%1,371,200--3.08%--
02/041,0931,0951,0481,063-2.3%1,408,400--0.98%--
02/031,1051,1151,0881,088-0.46%1,468,800-+1.35%--
02/021,0931,1101,0801,093+2.34%1,350,000-+1.91%--
02/011,1031,1051,0451,068-3.83%2,708,800--0.23%--
01/291,1031,1351,0801,110-1.11%2,408,800-+3.84%--
01/281,0731,1281,0601,123+6.65%3,346,800-+5.5%--
01/271,0801,1001,0531,053-2.55%1,771,200--0.61%--
01/261,0881,1251,0781,080+0.7%3,371,200-+2.18%--
01/251,0551,0831,0431,073-0.23%1,572,800-+1.76%--
01/221,0601,0801,0601,075-2.71%1,644,400-+2.19%--
01/211,0631,1081,0481,105+2.08%1,683,600-+5.34%--
01/201,1231,1351,0781,083-1.37%2,005,600-+3.59%--
01/191,1331,1351,0931,098-3.3%1,512,400-+5.63%--
01/181,1251,1401,1131,135-1.52%1,633,200-+9.77%--
01/151,1501,1851,1381,153+4.06%6,457,600-+12.55%--
01/141,0631,1101,0631,108+5.23%4,190,800-+9.01%--
01/131,0501,0631,0451,053-1.41%962,800-+4.52%--
01/121,0501,0681,0401,068-0.23%1,579,600-+6.75%--
01/081,0181,0701,0181,070+6.2%3,254,800-+8.08%--
01/071,0231,0351,0051,008-0.98%1,135,600-+2.81%--
01/061,0251,0281,0081,018-0.73%1,003,200-+4.9%--
01/051,0501,0531,0201,025-1.2%1,018,400-+6.88%--
01/041,0281,0401,0151,038+2.47%785,200-+9.21%--
2009
12/301,0401,0481,0131,013-2.41%1,060,400-+7.71%--
12/291,0601,0701,0331,038-2.58%1,163,200-+11.32%--
12/281,0451,0801,0381,065+2.16%2,504,800-+15.38%--
12/251,0601,0601,0331,043-0.71%1,377,600-+14.06%--
12/241,0551,0631,0351,050+1.2%2,374,400-+15.89%--
12/221,0251,0451,0181,038+3.75%3,054,800-+15.53%--
12/219901,0189831,000+0.76%1,361,200-+11.98%--
12/18978993960993+0.25%1,846,000-+11.39%--
12/171,0001,013983990-1.49%1,920,800-+11.36%--
12/161,0401,0459981,005-1.71%1,757,600-+13.05%--
12/151,0051,0501,0031,023+0.99%4,577,200-+15.28%--
12/141,0001,0139801,013+1.76%2,010,000-+14.8%--
12/119581,003953995+5.29%4,542,000-+13.33%--
12/10948985928945-1.56%4,619,200-+8.12%--
12/09893968890960+6.08%5,289,200-+9.97%--
12/08908920885905-2.95%1,716,800-+3.78%--
12/07905938895933+5.97%2,794,400-+6.57%--
12/048708938488800%1,771,600-+0.57%--
12/03838883833880+6.67%2,333,600-+0.23%--
12/02850860805825+0.92%2,982,800--6.67%--
12/01765818753818+6.17%1,953,200--8.56%--
11/30765785758770+3.36%1,359,600--14.63%--
11/27755760735745-5.1%1,282,000--18.04%--
11/26785800775785-1.88%974,800--14.49%--
11/257888037738000%1,308,400--13.42%--
11/24845845788800-2.44%1,473,600--13.79%--
11/20813835805820-1.2%1,521,600--11.92%--
11/19828840803830-1.19%2,824,400--11.13%--
11/18873873818840-2.89%2,523,200--10.26%--
11/17910918853865-4.16%1,617,600--7.78%--
11/16938940900903-4.5%1,366,000--3.89%--
11/13955968940945-1.82%1,290,800-+0.85%--
11/12988993958963-1.53%1,872,000-+3.27%--
11/119751,025970978+1.56%4,965,600-+5.68%--
11/10920978918963+7.84%4,815,600-+5.08%--
11/09925925888893-2.72%1,369,200--1.92%--
11/06925945913918+2.23%1,684,000-+0.94%--
11/05878910878898-1.64%1,671,600--0.94%--
11/04925938903913-1.88%1,523,200-+0.94%--
11/02943963915930-6.3%2,764,400-+3.22%--