株価チャート

2009/01/08～2010/03/31

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
201610/1, 株式併合 5→1
2010
03/311,0301,0351,0201,025-0.49%53,000191億5595万+11.53%34.580.86
03/301,0051,0351,0001,030+1.98%89,000-+12.81%--
03/299651,0159651,010+3.59%113,400-+11.36%--
03/26955975945975+3.17%102,800-+8.09%--
03/25940960940945-0.53%62,200-+5.23%--
03/24955955945950+1.06%40,000-+6.26%--
03/23945950930940+1.62%97,600-+5.74%--
03/19920930920925+0.54%18,200-+4.64%--
03/18935940915920-1.6%27,000-+4.55%--
03/179409459309350%26,000-+6.74%--
03/169359459259350%56,400-+7.35%--
03/15910935905935+3.31%65,400-+7.97%--
03/12905905895905+0.56%26,200-+4.99%--
03/11900905890900+1.12%20,000-+4.77%--
03/10895905890890-0.56%15,000-+3.97%--
03/098859008808950%17,800-+4.8%--
03/08895900890895+0.56%20,000-+5.17%--
03/05870890870890+2.3%20,600-+4.83%--
03/04885885860870-1.14%21,000-+2.72%--
03/03865880865880+0.57%17,200-+4.14%--
03/02870880870875+0.57%24,800-+3.67%--
03/018808808708700%15,600-+3.08%--
02/26855875855870+1.75%14,800-+3.08%--
02/258708708508550%17,600-+1.06%--
02/24870875855855-2.29%19,600-+0.83%--
02/23890890870875-1.69%21,200-+2.94%--
02/22885900885890+1.71%36,800-+4.46%--
02/19860885860875+1.16%39,000-+2.58%--
02/18880880855865+0.58%29,200-+1.17%--
02/17850865850860+3.61%35,400-+0.47%--
02/16815835815830+2.47%19,600--3.15%--
02/15815815810810-2.41%14,800--5.81%--
02/12825830805830+1.84%19,000--3.82%--
02/108208258108150%21,800--5.78%--
02/09805815800815+0.62%21,000--6%--
02/08820825810810-1.22%15,600--6.9%--
02/05825830810820-2.38%19,600--6.07%--
02/04835840830840+1.2%16,000--4%--
02/038258358258300%19,800--5.25%--
02/02825840820830+0.61%11,400--5.36%--
02/01845845820825-1.2%19,000--6.04%--
01/298308458258350%19,600--5.01%--
01/288508508358350%13,200--4.9%--
01/27845850835835-1.76%13,400--4.9%--
01/26865870850850-2.3%14,600--3.19%--
01/25865870865870-1.69%30,800--0.8%--
01/22890890865885-2.75%33,200-+1.14%--
01/218959208959100%16,200-+4.24%--
01/209059209009100%28,200-+4.48%--
01/19905915895910-0.55%16,600-+4.84%--
01/18905915890915-0.54%23,800-+5.9%--
01/15925930915920+0.55%31,400-+6.73%--
01/14890915890915+2.81%17,800-+6.52%--
01/13895905890890-1.11%19,800-+3.97%--
01/12880900880900+1.12%26,200-+5.39%--
01/08880890875890+1.14%15,000-+4.46%--
01/078908908708800%15,200-+3.9%--
01/06880880865880+0.57%18,600-+4.51%--
01/05900900875875-1.13%10,400-+4.54%--
01/04895895885885+0.57%16,000-+6.37%--
2009
12/30870880865880+0.57%10,600-+6.41%--
12/29870880870875+0.57%8,800-+6.45%--
12/28870890870870+1.16%21,000-+6.36%--
12/25855865845860+0.58%19,200-+5.78%--
12/24850860845855+2.4%18,000-+5.56%--
12/22845860830835+0.6%43,400-+3.47%--
12/218408458258300%21,800-+2.85%--
12/18805840805830+1.22%12,600-+2.85%--
12/17825835820820-1.8%15,600-+1.61%--
12/16835840820835+0.6%15,000-+3.34%--
12/15825830820830-0.6%20,600-+2.72%--
12/14845845825835-1.18%9,600-+3.21%--
12/11840845830845+1.2%30,600-+4.45%--
12/10820835815835+1.21%15,000-+3.21%--
12/09850850825825-2.37%28,200-+1.73%--
12/088408608408450%15,000-+3.81%--
12/07870870845845-0.59%19,000-+3.55%--
12/048408508158500%27,200-+3.91%--
12/03840855830850+2.41%36,800-+3.53%--
12/02815830800830+5.73%58,200-+0.85%--
12/01760795750785+4.67%35,200--5.08%--
11/30750760740750+1.35%26,800--9.86%--
11/27750750735740-1.33%25,200--11.69%--
11/26775775750750-1.32%11,600--11.14%--
11/25755765750760-0.65%12,600--10.48%--
11/247657707557650%16,200--10.42%--
11/20750765750765+1.32%22,200--10.94%--
11/19795795750755-3.82%35,000--12.51%--
11/18780790780785+0.64%26,200--9.56%--
11/17820840780780-5.45%44,400--10.55%--
11/16845845820825-0.6%10,600--5.93%--
11/13830830820830-0.6%20,200--5.47%--
11/12835840835835-1.18%18,400--5.01%--
11/11850855845845-0.59%10,400--3.87%--
11/10850855845850+1.19%16,000--3.3%--
11/098458508408400%14,000--4.44%--
11/06860860835840-1.75%24,600--4.55%--
11/05880880850855-2.29%21,000--3.17%--
11/04875875865875-1.69%23,200--1.02%--
11/02900905880890-1.11%13,000-+0.56%--
10/309109158959000%12,800-+1.47%--
10/29890915880900-1.64%38,800-+1.24%--
10/28925935900915-0.54%27,800-+2.81%--
10/27910925905920+0.55%31,600-+3.14%--
10/26905920905915+1.1%20,400-+2.58%--
10/23905915890905+0.56%23,600-+1.34%--
10/229009008909000%17,800-+0.56%--
10/21885900880900+1.69%22,200-+0.22%--
10/20890890885885+0.57%19,200--1.78%--
10/19880880865880-0.56%17,600--2.65%--
10/16880885875885+1.14%15,000--2.64%--
10/158908958758750%24,000--4.16%--
10/14885885865875-1.69%22,200--4.58%--
10/13890895880890+0.56%27,200--3.58%--
10/09855885855885+2.31%31,800--4.63%--
10/08855865850865+0.58%30,600--7.39%--
10/07845860840860+2.99%28,800--8.61%--
10/068358458258350%20,200--11.83%--
10/05845850830835-1.18%27,800--12.47%--
10/02830845825845-3.98%55,000--12.07%--
10/01905905875880-2.76%28,600--9.09%--
09/30875905870905+3.43%35,400--7.08%--
09/29895900875875-3.31%53,600--10.62%--
09/28910910875905-3.21%38,800--8.03%--
09/25940945925935-2.09%33,200--5.17%--
09/24950960940955+2.14%61,200--3.34%--
09/18935945925935-1.06%40,200--5.46%--
09/17935950935945+1.07%23,800--4.74%--
09/16945960935935-0.53%21,200--5.94%--
09/15955955935940-1.05%22,400--5.53%--
09/14960965935950-2.06%62,800--4.71%--
09/11975980965970-0.51%51,000--2.81%--
09/109759859709750%45,800--2.3%--
09/09990995970975-1.52%26,400--2.3%--
09/08980990970990+1.02%43,800--0.8%--
09/07990990980980-0.51%32,800--1.8%--
09/041,0101,015985985-2.96%64,800--1.3%--
09/031,0201,0351,0151,015-0.98%40,600-+1.81%--
09/021,0301,0351,0151,025-1.44%72,600-+2.91%--
09/011,0401,0501,0201,040+0.48%78,000-+4.52%--
08/311,0501,0701,0201,035+2.48%137,800-+4.12%--
08/281,0151,0201,0051,010+0.5%39,600-+1.61%--
08/271,0251,0251,0051,005-1.95%45,400-+1.01%--
08/261,0201,0251,0151,025+0.99%44,200-+3.02%--
08/251,0251,0251,0101,015-0.98%44,600-+2.01%--
08/241,0451,0501,0201,025+0.49%78,000-+3.02%--
08/211,0151,0509951,020+0.49%206,400-+2.72%--
08/209651,0159601,015+5.73%81,000-+2.32%--
08/19970975960960-1.54%26,400--3.03%--
08/18980980975975-1.52%18,600--1.52%--
08/171,0051,005985990-1.49%38,800-+0.2%--
08/149801,0059801,005+2.55%45,600-+1.62%--
08/13980985970980+1.03%33,400--0.91%--
08/12975980970970-1.52%20,400--2.12%--
08/111,0001,000980985-0.51%34,600--0.91%--
08/10985995975990+2.06%33,000--0.7%--
08/079709759659700%21,600--2.9%--
08/06970975965970-0.51%22,400--3.19%--
08/05990990970975-1.02%30,800--3.08%--
08/04990995975985+1.03%35,600--2.38%--
08/039859909709750%36,400--3.66%--
07/31980980960975+0.52%35,000--4.04%--
07/309901,000955970-4.43%88,600--4.9%--
07/291,0051,0301,0051,015+0.5%13,000--0.78%--
07/281,0301,0309951,010-2.42%24,600--1.46%--
07/271,0351,0501,0201,035+0.98%22,400-+0.58%--
07/241,0201,0251,0101,025+1.49%15,400--0.68%--
07/231,0101,0301,0101,010-1.94%17,200--2.23%--
07/221,0301,0351,0151,030+1.48%28,600--0.48%--
07/211,0051,0201,0001,015+3.57%22,000--2.03%--
07/179909909709800%11,600--5.68%--
07/169901,010975980+0.51%28,200--6.22%--
07/15990990975975+1.04%23,000--7.14%--
07/14980980955965+3.76%29,400--8.7%--
07/131,0101,010915930-8.37%97,400--12.51%--
07/101,0151,0151,0051,015+1%22,400--5.32%--
07/091,0101,0301,0001,005-1.95%36,000--6.77%--
07/081,0351,0451,0251,025-1.91%43,800--5.44%--
07/071,0401,0501,0401,045-0.48%42,800--3.78%--
07/061,0451,0551,0401,050+0.96%32,800--3.4%--
07/031,0551,0551,0351,040-0.95%55,000--4.41%--
07/021,0601,0651,0501,050-0.94%40,400--3.58%--
07/011,0651,0701,0551,0600%37,200--2.66%--
06/301,0601,0701,0551,0600%45,600--2.57%--
06/291,0901,0901,0551,060-1.4%36,400--2.48%--
06/261,0801,0851,0651,075+0.47%43,000--1.01%--
06/251,0651,0801,0601,070+1.9%36,800--1.56%--
06/241,0701,0751,0451,050-1.87%49,800--3.49%--
06/231,0551,0801,0551,070-2.73%80,600--1.92%--
06/221,1001,1101,0751,100-1.79%126,800-+0.64%--
06/191,0601,1401,0501,120+8.21%311,600-+2.47%--
06/181,0601,0701,0301,035-2.36%89,000--5.31%--
06/171,0351,0651,0351,060+0.47%64,000--3.28%--
06/161,0751,0851,0501,055-4.09%95,800--4.26%--
06/151,1201,1251,0951,100-2.22%85,600--0.72%--
06/121,1151,1401,1151,125+0.9%116,200-+1.08%--
06/111,1351,1401,1101,115-1.76%88,200--0.18%--
06/101,1051,1401,0951,135+1.34%97,400-+1.79%--
06/091,1401,1501,1101,120-3.03%101,000-+0.81%--
06/081,1851,1851,1501,155-0.86%94,800-+4.34%--
06/051,1801,2001,1451,165+0.43%273,600-+5.81%--
06/041,0801,1701,0701,160+7.41%301,000-+5.84%--
06/031,0651,0851,0651,080+0.93%48,600--1.1%--
06/021,0951,1001,0651,070-0.93%77,400--2.01%--
06/011,0701,0851,0501,080+2.37%88,800--0.92%--
05/291,0551,0601,0351,055+0.48%75,400--3.21%--
05/281,0201,0501,0151,050+1.94%81,000--3.85%--
05/271,0501,0551,0151,030-0.48%84,400--5.85%--
05/261,0351,0551,0301,035-1.43%66,200--5.65%--
05/251,0651,0701,0451,050-2.78%56,600--4.55%--
05/221,0851,0901,0751,080-2.26%39,600--2.09%--
05/211,1251,1251,1001,105-2.21%28,600-0%--
05/201,1201,1451,1151,130+1.8%31,400-+2.54%--
05/191,1451,1451,1051,110+1.37%23,400-+1.19%--
05/181,1251,1251,0951,095-2.67%28,400-+0.37%--
05/151,1201,1501,1151,125+0.9%35,200-+3.4%--
05/141,1501,1751,1101,115-8.23%94,800-+2.95%--
05/131,2101,2201,1901,215+0.41%41,600-+12.71%--
05/121,2101,2251,1951,210+0.41%58,200-+13.08%--
05/111,2051,2251,1901,205-2.03%147,000-+13.57%--
05/081,1251,2551,1251,230+15.49%945,800-+17.03%--
05/071,0651,0701,0501,065+2.4%16,200-+2.31%--
05/011,0301,0501,0301,040+1.96%13,800-+0.1%--
04/301,0301,0401,0201,020+0.49%14,400--1.83%--
04/281,0501,0501,0151,015-2.4%11,400--2.31%--
04/271,0401,0651,0301,040-1.42%12,400-0%--
04/241,0651,0651,0501,055-1.4%15,000-+1.64%--
04/231,0351,0701,0351,070+3.38%17,000-+3.48%--
04/221,0851,0901,0351,035-2.82%21,200-+0.49%--
04/211,0751,0851,0101,065-4.05%39,800-+3.8%--
04/201,1201,1201,0901,1100%14,200-+8.72%--
04/171,1151,1201,0951,110+1.83%14,800-+9.68%--
04/161,1151,1251,0851,090-2.24%25,200-+8.67%--
04/151,1201,1251,1151,115-1.76%29,400-+11.95%--
04/141,1301,1551,0951,135+2.25%62,600-+15.11%--
04/131,0251,1101,0251,110+6.73%120,600-+13.73%--
04/101,0201,0401,0151,040+3.48%24,200-+7.66%--
04/099801,0059801,005+3.61%9,200-+4.69%--
04/089851,005970970-3.48%23,000-+1.57%--
04/079901,0109901,0050%13,200-+6.01%--
04/061,0001,0159901,005+1.52%20,400-+6.91%--
04/031,0251,025985990-1.98%15,600-+6%--
04/021,0001,0109851,010+2.02%20,600-+8.72%--
04/01990990965990+2.59%18,600-+7.38%--
03/31960980955965-0.52%19,200-+5.23%--
03/301,0001,010960970-3.96%25,600-+6.36%--
03/271,0351,0401,0101,010-2.42%29,800-+11.48%--
03/261,0301,0351,0101,035+0.49%17,800-+15.26%--
03/251,0351,0501,0201,030-0.48%37,400-+15.73%--
03/241,0351,0451,0151,035+2.99%30,200-+17.35%--
03/239751,0059601,005+5.24%19,800-+14.99%--
03/199609709509550%12,800-+10.28%--
03/18970970950955+1.06%24,800-+11.05%--
03/17920955920945+1.61%29,000-+10.53%--
03/16925950915930+3.33%36,400-+9.15%--
03/13900910890900+2.27%40,200-+5.88%--
03/12885890875880-2.22%17,800-+3.65%--
03/11890915890900+2.27%18,400-+6.01%--
03/10865885855880+0.57%15,600-+3.77%--
03/098758908758750%13,800-+3.06%--
03/06880895865875-1.69%17,600-+2.82%--
03/05880905875890+3.49%55,400-+4.22%--
03/04810860800860+7.5%34,000-+0.12%--
03/03800815775800-2.44%24,000--7.73%--
03/02830840810820-2.38%36,200--6.18%--
02/27865865820840-2.89%30,000--4.65%--
02/26850865835865+2.37%28,800--2.7%--
02/25880885830845-2.31%27,600--5.8%--
02/24830865830865+4.22%37,000--4.63%--
02/23825830815830+1.22%13,800--9.49%--
02/208358358158200%18,000--11.73%--
02/19835835815820-0.61%20,800--12.95%--
02/188058258008250%18,800--13.61%--
02/17835850820825-1.2%28,800--14.68%--
02/16825840825835+2.45%44,200--14.97%--
02/138208358108150%34,800--18.17%--
02/12825835805815-0.61%49,400--19.47%--
02/10865875820820-4.65%46,600--20.23%--
02/09890895860860-2.82%21,600--17.55%--
02/06900905880885-0.56%23,600--16.11%--
02/05870895865890+1.71%31,800--16.51%--
02/04885895865875-0.57%59,000--18.76%--
02/03890900875880-1.12%26,400--19.12%--
02/02910910885890-3.26%25,400--18.87%--
01/30950950915920-3.66%39,000--16.89%--
01/29955980955955-7.28%100,800--14.35%--
01/281,0701,0751,0301,030-1.44%26,800--8.28%--
01/279851,0459801,045+7.18%29,200--7.28%--
01/26985995975975-2.01%14,600--13.87%--
01/231,0301,035995995-3.86%26,400--12.72%--
01/221,0851,0901,0251,035-3.27%36,200--9.69%--
01/211,0601,0751,0551,070-3.17%26,800--7.12%--
01/201,1301,1301,1051,105-0.9%10,800--4.49%--
01/191,1351,1351,1151,115-1.33%11,200--4.04%--
01/161,1251,1451,1251,1300%23,200--3.34%--
01/151,1451,1451,1301,130-1.74%16,800--3.58%--
01/141,1351,1601,1101,150+0.88%19,000--2.13%--
01/131,1601,1601,1301,140-3.8%16,200--3.23%--
01/091,1951,1951,1801,185+0.42%14,400-+0.25%--
01/081,1951,1951,1751,180-4.45%15,800--0.59%--