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
03/311,5701,5801,5501,560+1.3%4,70085億5163万+8.03%39.240.46
03/301,5101,5401,5101,540+1.99%3,400-+7.17%--
03/291,5101,5101,5001,5100%3,400-+5.59%--
03/261,5201,5201,4801,510+0.67%4,200-+5.89%--
03/251,5001,5301,4901,500+0.67%6,000-+5.56%--
03/241,4401,4901,4401,490+3.47%6,100-+5.3%--
03/231,4401,4501,4401,440-3.36%6,600-+2.27%--
03/191,4701,4901,4701,490+1.36%2,000-+6.2%--
03/181,4901,4901,4701,470+0.68%1,200-+5.3%--
03/171,4601,4701,4601,4600%900-+4.96%--
03/161,4701,4701,4301,460-0.68%3,900-+5.26%--
03/151,4601,4801,4601,470+0.68%3,500-+6.29%--
03/121,4201,4601,4101,460+2.1%6,700-+5.8%--
03/111,4501,4601,4201,4300%3,400-+3.77%--
03/101,4401,4501,4101,4300%6,700-+3.77%--
03/091,3901,4301,3601,430+3.62%7,900-+3.77%--
03/081,4001,4001,3801,380+0.73%1,100-+0.15%--
03/051,3701,3901,3601,370+0.74%2,000--0.65%--
03/041,4001,4001,3601,360-1.45%2,600--1.73%--
03/031,4001,4001,3801,380-1.43%700--0.58%--
03/021,3801,4001,3701,4000%1,400-+0.65%--
03/011,4001,4101,4001,400-0.71%1,600-+0.43%--
02/261,3901,4201,3801,410+2.17%12,800-+0.86%--
02/251,3901,3901,3601,380+0.73%1,200--1.57%--
02/241,3601,4001,3601,370-1.44%3,900--2.77%--
02/231,3701,3901,3701,390+2.21%3,400--1.84%--
02/221,3601,3901,3601,360-3.55%6,200--4.36%--
02/191,4001,4201,3901,410+1.44%4,500--1.33%--
02/181,3801,3901,3501,390+3.73%4,500--3.14%--
02/171,3301,3801,3301,340+1.52%2,900--6.82%--
02/161,3301,3301,3201,320+0.76%1,700--8.65%--
02/151,3201,3201,3001,3100%2,900--9.66%--
02/121,3501,3601,2601,310-2.96%10,200--10.03%--
02/101,3501,3601,3501,350-0.74%1,400--7.53%--
02/091,3601,3601,3501,360-0.73%900--7.1%--
02/081,3501,3701,3501,370-0.72%900--6.55%--
02/051,3701,3801,3701,380-2.82%900--5.99%--
02/041,4201,4201,4001,4200%1,700--3.4%--
02/031,4601,4601,4101,420-0.7%1,100--3.4%--
02/021,4101,4501,4101,4300%2,200--2.72%--
02/011,4301,4301,4001,430+0.7%1,400--2.85%--
01/291,4701,4701,4201,420-4.05%6,500--3.73%--
01/281,4801,4801,4801,480+0.68%2,200-+0.14%--
01/271,4501,5201,4501,470+0.68%9,200--0.54%--
01/261,4701,4701,4501,460-0.68%1,500--0.95%--
01/251,4701,4801,4601,470-1.34%2,900--0.14%--
01/221,5001,5101,4701,490-1.97%4,400-+1.43%--
01/211,5001,5401,5001,520-1.94%2,400-+3.75%--
01/201,5601,5601,5001,550-0.64%10,500-+6.31%--
01/191,5401,5601,5201,560+1.96%8,200-+7.51%--
01/181,5401,5401,5201,5300%1,700-+5.96%--
01/151,5801,5801,5001,530-1.92%9,200-+6.4%--
01/141,5101,5601,4901,560+5.41%4,400-+8.86%--
01/131,5001,5101,4801,480-1.33%3,900-+3.86%--
01/121,5001,5001,4601,500+2.74%5,100-+5.56%--
01/081,4301,4601,4301,460+1.39%3,600-+3.11%--
01/071,4501,4501,4401,440+0.7%1,100-+1.91%--
01/061,4401,4401,4001,4300%1,400-+1.42%--
01/051,4501,4501,4301,4300%300-+1.71%--
01/041,4001,4301,4001,430+2.14%600-+1.85%--
2009
12/301,4201,4201,4001,400-2.78%1,600--0.07%--
12/291,4501,4501,4001,440+1.41%1,600-+2.93%--
12/281,4701,4701,4201,420-0.7%1,900-+1.87%--
12/251,4501,4501,4301,430-2.05%3,000-+2.73%--
12/241,5101,5101,4601,460-3.31%1,900-+5.19%--
12/221,5001,5101,4901,510+0.67%4,500-+9.03%--
12/211,4901,5201,4901,500+2.04%12,000-+8.85%--
12/181,4001,4701,3901,470+5.76%4,800-+7.14%--
12/171,4201,4301,3901,390-1.42%3,300-+1.53%--
12/161,4101,4101,4001,410+2.17%1,300-+2.99%--
12/151,4001,4001,3801,380-0.72%700-+0.88%--
12/141,3901,3901,3601,390+2.21%1,500-+1.53%--
12/111,4001,4001,3501,360-0.73%3,900--0.73%--
12/101,3901,4001,3501,370-0.72%1,200--0.29%--
12/091,4101,4101,3801,380-0.72%700-+0.29%--
12/081,4001,4101,3801,3900%1,600-+0.87%--
12/071,3901,4001,3901,390+1.46%1,800-+0.8%--
12/041,3501,3801,3501,370-0.72%1,200--0.8%--
12/031,3501,3801,3501,380+0.73%3,900--0.22%--
12/021,3701,3801,3601,370-1.44%1,100--1.15%--
12/011,3701,3901,3701,390+1.46%2,100--0.07%--
11/301,3301,3701,3301,370+3.01%1,000--1.79%--
11/271,3801,3801,3301,330-3.62%1,800--4.93%--
11/261,3401,3801,3401,380+2.22%1,600--1.92%--
11/251,3601,3601,3401,3500%800--4.53%--
11/241,3101,3501,3101,350+3.05%1,700--4.93%--
11/201,3701,3701,3101,310-4.38%7,600--7.88%--
11/191,3401,3701,2801,370+2.24%5,300--3.86%--
11/181,3801,3801,3301,340-2.19%1,500--6.03%--
11/171,3501,3801,3301,370+1.48%2,000--4.06%--
11/161,3501,3601,3501,3500%1,100--5.59%--
11/131,3901,3901,3501,350-2.17%1,500--5.73%--
11/121,3901,3901,3801,380-0.72%900--3.77%--
11/111,4001,4101,3901,3900%2,500--3.2%--
11/101,4001,4301,3901,390-0.71%2,200--3.34%--
11/091,4201,4201,3701,400-1.41%1,800--2.64%--
11/061,4501,4501,3701,420-2.74%3,200--1.32%--
11/051,4401,4601,4301,460+2.1%2,700-+1.39%--
11/041,3901,4301,3901,430+1.42%1,400--0.76%--
11/021,3701,4101,3701,410-1.4%3,100--2.35%--