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
201410/1, 株式併合 10→1
2010
03/31910920890890-3.26%65,200206億866万+10.83%-0.79
03/309309309109200%63,400-+15.58%--
03/29880930880920+4.55%121,800-+16.6%--
03/26870880870880+1.15%38,300-+12.82%--
03/25890900870870-1.14%65,700-+12.4%--
03/24880890860880+1.15%62,600-+14.43%--
03/23900900870870-3.33%72,800-+14.17%--
03/19880900870900+1.12%154,900-+18.89%--
03/18830910830890+9.88%437,300-+18.67%--
03/17800810790810+2.53%47,000-+9.02%--
03/16790800780790-1.25%21,100-+6.76%--
03/15810810790800-1.23%27,200-+8.55%--
03/128208208008100%60,700-+10.2%--
03/11810820790810+1.25%69,800-+10.35%--
03/10750820750800+8.11%232,000-+9.29%--
03/097307407307400%14,700-+1.23%--
03/087407507307400%17,500-+1.09%--
03/05720740720740+4.23%20,800-+0.95%--
03/04730730710710-2.74%8,900--3.4%--
03/037307407207300%31,100--0.95%--
03/02720730710730+1.39%26,700--1.35%--
03/01710720710720+1.41%9,900--3.1%--
02/267107207007100%37,300--4.83%--
02/257307307107100%23,200--5.33%--
02/24720730700710-1.39%60,300--5.84%--
02/23730730710720-1.37%21,100--5.01%--
02/22720740720730+2.82%32,900--4.07%--
02/19740740710710-2.74%22,200--7.31%--
02/187407507307300%19,400--5.32%--
02/17710740710730+1.39%29,500--5.81%--
02/16720730710720-1.37%7,100--7.57%--
02/157307307107300%16,000--6.89%--
02/12720730710730+1.39%34,600--7.24%--
02/10750750720720-1.37%43,900--8.86%--
02/09710730710730+2.82%27,400--7.94%--
02/08750750710710-5.33%26,900--10.58%--
02/05760760740750-3.85%34,300--5.78%--
02/048008007707800%25,800--2.01%--
02/03770800770780+2.63%26,700--1.89%--
02/02770770750760-1.3%8,600--4.28%--
02/017607707307700%35,700--2.9%--
01/29770780760770-1.28%19,400--2.78%--
01/28770790760780+1.3%30,300--1.39%--
01/27800800770770-3.75%31,400--2.65%--
01/268108208008000%23,900-+1.14%--
01/257908207908000%25,700-+1.27%--
01/22790810790800-1.23%23,300-+1.52%--
01/21790830790810+1.25%46,100-+2.92%--
01/20820830800800-1.23%21,300-+1.91%--
01/198108208108100%17,600-+3.45%--
01/18830840810810-3.57%30,700-+3.71%--
01/15870870840840-1.18%95,300-+7.97%--
01/14830850820850+3.66%49,400-+9.82%--
01/13830850820820-2.38%26,700-+6.36%--
01/12830850830840+1.2%51,600-+9.09%--
01/08820830810830+1.22%26,600-+8.36%--
01/07810840800820+2.5%46,900-+7.61%--
01/06800820800800+1.27%30,700-+5.68%--
01/05780830770790+2.6%122,500-+5.05%--
01/04750780750770+2.67%23,500-+2.8%--
2009
12/30770770750750-1.32%22,000-+0.4%--
12/29750770740760+1.33%26,700-+1.88%--
12/287507707507500%21,000-+0.67%--
12/25750750730750+1.35%18,200-+0.81%--
12/24750750740740-1.33%19,400--0.54%--
12/22750760750750+1.35%17,500-+0.81%--
12/21760760740740-3.9%16,700--0.8%--
12/18770790760770-1.28%26,800-+2.8%--
12/17770780770780+1.3%15,000-+3.86%--
12/16770780760770+1.32%20,700-+2.26%--
12/157507707507600%12,100-+0.53%--
12/14770770740760-1.3%16,900--0.13%--
12/11730770730770+4.05%45,800-+0.79%--
12/10750760740740-2.63%38,400--3.65%--
12/09740770740760+2.7%28,500--1.55%--
12/08730760730740-1.33%20,400--4.64%--
12/07780800730750-2.6%76,700--3.85%--
12/04790800760770-2.53%48,300--1.91%--
12/03750790740790+6.76%64,400-0%--
12/02720740720740+1.37%19,600--6.57%--
12/01690730690730+5.8%33,400--8.52%--
11/30690710680690+1.47%37,400--14.39%--
11/27680690660680-4.23%51,500--16.67%--
11/26710720700710-1.39%20,800--14.04%--
11/257407407107200%19,200--13.77%--
11/24740740720720-4%16,800--14.69%--
11/20710750710750+2.74%22,700--12.18%--
11/19750750720730-1.35%21,800--15.31%--
11/18750750730740-1.33%18,000--15.04%--
11/17780780730750-5.06%41,500--14.87%--
11/16810810780790-2.47%20,900--11.24%--
11/13810820810810-1.22%32,400--9.6%--
11/12850850820820-2.38%14,300--9.09%--
11/11850860840840-1.18%10,400--7.49%--
11/10850860850850-2.3%30,200--6.8%--
11/09850870850870+2.35%15,200--4.92%--
11/06860860850850-1.16%13,800--7.51%--
11/05850860840860+1.18%20,300--6.93%--
11/04840850840850+1.19%13,600--8.5%--
11/02850850840840-2.33%25,900--9.97%--