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 5→1
2010
03/311,9902,0051,9701,9800%190,600838億1862万+3.83%7.240.79
03/301,9801,9851,9551,980+1.28%233,400-+4.32%--
03/291,9501,9701,9451,955-1.51%186,400-+3.55%--
03/262,0152,0151,9701,985-1.49%340,400-+5.81%--
03/251,9902,0201,9652,015+1%218,000-+8.04%--
03/241,9551,9951,9551,995+2.57%198,000-+7.72%--
03/231,9851,9851,9301,945-2.75%347,000-+5.76%--
03/192,0002,0051,9852,000-0.25%154,200-+9.47%--
03/182,0052,0101,9952,0050%157,000-+10.59%--
03/172,0002,0151,9852,005-0.25%244,000-+11.57%--
03/162,0202,0201,9952,010-0.25%207,400-+12.86%--
03/152,0052,0351,9852,015-0.25%352,200-+14.1%--
03/121,9602,0251,9402,020+7.45%1,155,400-+15.49%--
03/111,9001,9051,8451,880-1.31%354,200-+8.23%--
03/101,9101,9151,8951,905-0.26%123,000-+10.12%--
03/091,8901,9301,8801,910+1.06%304,000-+10.92%--
03/081,8401,9001,8251,890+3.56%311,400-+10.53%--
03/051,8251,8551,8101,8250%270,800-+7.23%--
03/041,7601,8251,7501,825+4.29%345,400-+7.54%--
03/031,6951,7501,6951,750+1.16%187,800-+3.43%--
03/021,7451,7501,7051,730-1.42%192,200-+2.31%--
03/011,7551,7651,7351,755-0.57%76,400-+3.6%--
02/261,7451,7751,7351,765+0.57%82,000-+4.07%--
02/251,7651,7751,7501,755-1.13%112,800-+3.3%--
02/241,7401,7801,7201,775+1.43%252,400-+4.35%--
02/231,7601,7651,7451,750+0.86%206,000-+2.76%--
02/221,7101,7351,7051,735+4.2%176,400-+1.7%--
02/191,6951,6951,6651,665-1.48%133,800--2.69%--
02/181,7151,7201,6801,690-0.88%128,400--1.52%--
02/171,6701,7151,6651,705+2.4%151,200--0.87%--
02/161,6351,7201,6351,665+1.52%164,000--3.42%--
02/151,6751,6801,6351,640-1.5%93,000--5.15%--
02/121,6351,6701,6151,665+4.06%191,600--3.87%--
02/101,6251,6251,5951,600-0.31%92,600--7.83%--
02/091,6001,6201,5901,605-0.93%92,800--7.71%--
02/081,5751,6401,5701,620+1.25%160,400--7%--
02/051,6401,6551,5951,600-6.71%219,800--8.31%--
02/041,7251,7251,7001,715+0.29%71,800--1.94%--
02/031,7051,7201,6901,710+0.29%75,400--2.17%--
02/021,6501,7151,6251,705+5.25%178,600--2.4%--
02/011,6501,6501,5801,620-2.99%216,600--7.22%--
01/291,6951,6951,6651,670-1.76%129,000--4.41%--
01/281,7001,7251,7001,700-0.29%105,400--2.63%--
01/271,7101,7251,7051,705-2.01%100,400--2.18%--
01/261,7601,7851,7301,740-3.06%166,000-+0.06%--
01/251,7601,8001,7501,795-0.28%133,600-+3.52%--
01/221,7851,8051,7751,800-1.91%145,800-+4.29%--
01/211,8001,8351,7651,835+1.1%204,800-+7%--
01/201,8351,8351,8001,815-0.82%114,800-+6.58%--
01/191,8151,8451,8101,830+0.83%86,400-+8.28%--
01/181,8451,8701,8151,815-2.16%133,600-+8.29%--
01/151,8101,8551,8001,855+2.77%215,400-+11.55%--
01/141,7901,8051,7901,805+0.84%141,200-+9.46%--
01/131,7751,7951,7601,790-0.28%152,800-+9.41%--
01/121,7851,8001,7851,795+0.56%123,800-+10.46%--
01/081,7651,7901,7451,785+2.88%211,600-+10.73%--
01/071,7401,7601,7251,735-0.57%244,800-+8.64%--
01/061,6901,7501,6851,745+3.87%158,800-+10.16%--
01/051,6901,7051,6751,680-0.59%148,800-+7.14%--
01/041,6801,6901,6651,690+0.3%56,800-+8.61%--
2009
12/301,7151,7151,6851,685-0.88%78,800-+9.2%--
12/291,7051,7201,6901,700+0.29%88,200-+11.18%--
12/281,6801,7051,6701,6950%111,600-+11.81%--
12/251,6651,7101,6651,695+0.89%147,200-+12.85%--
12/241,6501,6851,6501,680+2.44%172,400-+12.6%--
12/221,6551,6551,6351,640+0.31%253,600-+10.59%--
12/211,6251,6501,6251,635+0.31%230,600-+10.85%--
12/181,5951,6351,5851,630+0.93%185,800-+10.88%--
12/171,6201,6351,6101,615+0.31%175,600-+10.31%--
12/161,6001,6401,5801,610+1.58%305,400-+10.27%--
12/151,5401,5951,5251,585+2.92%310,200-+8.71%--
12/141,5351,5401,5051,540+0.98%145,400-+5.77%--
12/111,5001,5251,4851,525+2.01%146,400-+4.74%--
12/101,4951,5301,4601,495+1.7%219,200-+2.47%--
12/091,4801,5001,4501,470-2.33%169,200-+0.62%--
12/081,4901,5101,4801,505+0.33%127,600-+2.66%--
12/071,4951,5101,4951,500+1.35%104,000-+2.04%--
12/041,5001,5001,4651,480-1.66%146,200-+0.48%--
12/031,4751,5251,4651,505+2.73%231,000-+1.9%--
12/021,4151,4701,3901,465+3.9%142,600--1.08%--
12/011,4101,4301,3601,4100%298,000--5.18%--
11/301,3751,4251,3701,410+3.68%149,200--5.75%--
11/271,3751,3951,3551,360-1.81%223,000--9.57%--
11/261,3601,4001,3451,385+2.21%163,200--8.58%--
11/251,3551,3601,3351,355+0.74%127,800--11.21%--
11/241,3701,3801,3351,345-1.82%173,000--12.61%--
11/201,3501,4251,3401,370+1.86%314,200--11.73%--
11/191,4401,4451,3151,345-6.92%513,800--14.11%--
11/181,4301,4501,4101,4450%178,400--8.54%--
11/171,4701,4751,4351,4450%83,600--9.12%--
11/161,4751,4751,4351,445-3.67%161,800--9.52%--
11/131,4851,5101,4851,500+0.33%93,000--6.37%--
11/121,5251,5401,4851,495-1.64%125,200--6.85%--
11/111,5451,5651,5151,520-2.56%122,000--5.3%--
11/101,5301,5801,5301,560+1.96%158,800--2.86%--
11/091,5351,5551,5151,530-0.33%125,800--4.67%--
11/061,5651,6001,5251,535-3.46%195,600--4.48%--
11/051,5701,6051,5501,590+1.6%170,200--1.3%--
11/041,5901,6001,5601,565-0.95%81,000--2.92%--
11/021,5951,5951,5601,580-1.86%76,600--2.17%--