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 10→1
2010
03/312,7602,7902,7502,770-0.36%10,200249億8540万+6.87%75.480.5
03/302,7302,7802,7102,780+2.58%11,000-+7.67%--
03/292,6802,7302,6702,7100%5,500-+5.37%--
03/262,6402,7102,6402,710+2.26%8,800-+5.82%--
03/252,6702,6802,6502,650-0.38%6,400-+3.76%--
03/242,6802,6802,6502,6600%4,900-+4.4%--
03/232,6502,6802,6502,660+0.38%4,500-+4.72%--
03/192,6402,6602,6202,650+1.53%6,400-+4.74%--
03/182,6202,6402,6002,6100%10,100-+3.61%--
03/172,6202,6202,5702,610+0.38%6,700-+4.07%--
03/162,5502,6202,5502,600+1.17%5,600-+4.08%--
03/152,5802,5802,5602,570+0.78%3,000-+3.3%--
03/122,5502,5602,5502,5500%8,800-+2.82%--
03/112,5602,5602,5302,550+0.39%3,300-+2.99%--
03/102,5302,5702,5302,540+0.4%5,500-+2.79%--
03/092,5502,6002,5202,530-0.78%10,600-+2.6%--
03/082,5302,5602,5302,550+0.79%2,900-+3.66%--
03/052,5302,5502,5202,530+1.61%3,400-+3.05%--
03/042,5502,5602,4802,490-2.35%5,200-+1.55%--
03/032,5402,5502,5202,550+0.39%3,900-+4.12%--
03/022,5102,5402,5102,540+0.79%5,600-+3.93%--
03/012,5502,5702,5002,520+0.8%6,300-+3.24%--
02/262,5002,5402,4702,5000%7,600-+2.46%--
02/252,4902,5002,4902,500+0.81%3,200-+2.38%--
02/242,5302,5302,4602,480-1.59%4,200-+1.47%--
02/232,5502,5502,5102,520+0.4%2,300-+2.9%--
02/222,4902,5702,4602,510+2.45%8,300-+2.37%--
02/192,5002,5102,4502,450-2.78%7,000--0.28%--
02/182,5102,5402,4502,520+0.4%4,600-+2.36%--
02/172,5302,5302,4702,510+1.62%5,400-+1.87%--
02/162,4302,5002,4302,470+2.92%7,800-+0.24%--
02/152,4002,5002,4002,400+1.27%8,100--2.68%--
02/122,3702,3702,3402,370+1.28%3,900--4.09%--
02/102,4002,4002,3302,340-0.43%5,200--5.49%--
02/092,3402,3702,3302,3500%5,300--5.32%--
02/082,3802,3902,3502,350-1.26%6,400--5.62%--
02/052,4402,4402,3802,380-2.46%4,200--4.65%--
02/042,4302,4502,4302,440+0.41%2,600--2.48%--
02/032,4302,4702,4302,430+0.83%2,300--2.99%--
02/022,3902,4202,3802,410+0.84%7,400--3.83%--
02/012,4002,4002,3602,390-1.24%5,000--4.74%--
01/292,4702,4802,4202,420-1.22%5,900--3.7%--
01/282,4502,4502,4302,450+1.24%3,600--2.62%--
01/272,4502,4502,4202,4200%8,500--3.89%--
01/262,4502,4902,4102,420-2.02%9,500--4.01%--
01/252,4702,5102,4702,470-1.59%8,600--2.22%--
01/222,5302,5302,4902,510-1.18%6,900--0.71%--
01/212,5102,5702,5102,5400%9,500-+0.55%--
01/202,6102,6102,5302,540-2.68%6,000-+0.55%--
01/192,6002,6302,6002,610+0.77%3,000-+3.41%--
01/182,6402,6402,5802,590-1.89%7,800-+2.78%--
01/152,5902,6502,5802,640+1.93%8,000-+4.93%--
01/142,5902,6002,5502,590+1.57%5,000-+3.23%--
01/132,5502,6002,5002,550+1.19%11,100-+1.84%--
01/122,4902,5402,4902,5200%7,800-+0.64%--
01/082,5502,5502,5002,5200%10,300-+0.72%--
01/072,4802,5202,4802,520+0.4%3,900-+0.88%--
01/062,4902,5202,4602,510+0.8%4,600-+0.72%--
01/052,5802,5802,4902,490-1.58%8,300-+0.28%--
01/042,5302,7402,5002,530+0.8%8,400-+2.26%--
2009
12/302,5402,5402,5002,510-1.18%5,300-+1.99%--
12/292,5002,5402,5002,540+1.6%3,800-+3.76%--
12/282,5602,5602,5002,500+1.63%7,300-+2.75%--
12/252,4902,4902,4602,460-1.2%2,700-+1.65%--
12/242,4902,4902,4702,4900%4,000-+3.28%--
12/222,5102,5102,4802,490+0.4%5,500-+3.66%--
12/212,5202,5202,4802,480-1.2%3,500-+3.59%--
12/182,5002,5202,4702,510+0.8%4,700-+5.02%--
12/172,4902,5302,4402,490-1.97%8,500-+4.4%--
12/162,5202,5702,5102,540+0.4%9,600-+6.63%--
12/152,4302,5302,4302,530+2.43%5,700-+6.39%--
12/142,5202,5202,3602,470-1.98%7,300-+4.04%--
12/112,5602,5602,5002,520+0.4%8,900-+6.15%--
12/102,5402,5402,5002,510+0.4%5,200-+5.77%--
12/092,5202,5402,4802,5000%6,100-+5.35%--
12/082,5202,5302,5002,500+2.04%13,600-+5.22%--
12/072,4802,5302,4202,450-1.21%10,800-+2.94%--
12/042,5002,5202,4702,480-2.75%8,800-+3.98%--
12/032,5002,5502,4602,550+4.08%12,900-+6.69%--
12/022,4702,5002,4202,450+1.24%6,500-+2.38%--
12/012,3502,4902,3502,420+2.11%8,200-+0.67%--
11/302,4002,4502,3402,370+3.49%21,300--2.03%--
11/272,3302,3402,2802,290+0.44%12,300--6.07%--
11/262,2502,3002,2402,280+3.64%13,400--7.47%--
11/252,2302,2502,1802,200+0.92%16,500--11.68%--
11/242,2102,2502,1702,180+0.93%19,500--13.53%--
11/202,1202,2402,1202,160-0.46%17,900--15.26%--
11/192,2302,2302,1602,170-3.13%8,000--15.86%--
11/182,2702,2802,2402,240-0.88%7,200--14.08%--
11/172,3102,3102,2502,260-2.16%8,800--14.13%--
11/162,3702,4002,2702,310-2.53%10,400--13.13%--
11/132,3602,4002,3602,370-0.42%12,200--11.7%--
11/122,4402,4402,3602,380-1.65%13,400--12.11%--
11/112,4902,5002,4202,420-1.22%9,000--11.36%--
11/102,4502,4902,4002,450+1.66%13,200--10.81%--
11/092,5202,5302,4102,410-2.43%11,400--12.93%--
11/062,4702,4802,4302,470-1.2%11,000--11.47%--
11/052,5702,5702,4802,500-0.79%9,300--10.97%--
11/042,5602,5702,5102,520-1.56%7,600--10.89%--
11/022,5602,5702,5302,560-1.92%7,900--10.02%--