株価チャート

2009/10/06～2010/03/31

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
03/312,3802,3802,3802,3800%10046億6170万+4.75%46.120.31
03/302,3802,3802,3802,380-1.24%100-+5.08%--
03/292,4102,4102,4102,410+1.26%500-+6.73%--
03/262,3502,3802,3502,380+2.15%900-+5.78%--
03/252,3302,3502,3302,3300%1,300-+3.93%--
03/242,3802,3802,3302,330+0.43%600-+4.16%--
03/232,3202,4002,3202,320+1.31%800-+3.94%--
03/192,2902,3002,2902,290+0.44%500-+2.83%--
03/182,2902,2902,2802,280-0.87%700-+2.52%--
03/172,2702,3002,2702,300+0.88%1,700-+3.6%--
03/162,2802,2802,2802,280+0.44%200-+2.93%--
03/152,2602,2702,2202,270+2.25%500-+2.62%--
03/122,2202,2202,2202,220-0.89%300-+0.45%--
03/112,2302,2402,2302,240+0.9%500-+1.36%--
03/102,2202,2202,2202,2200%1,300-+0.41%--
03/092,2502,2502,2202,2200%500-+0.36%--
03/082,2002,2202,1902,220+1.37%2,700-+0.27%--
03/052,2002,2002,1702,190-0.9%800--1.17%--
03/042,2102,2102,2102,2100%100--0.45%--
03/032,2102,2102,2102,2100%300--0.54%--
03/022,2202,2202,2102,210-0.45%300--0.72%--
03/012,2202,2202,2202,2200%100--0.36%--
02/262,2002,2202,2002,220-0.89%200--0.45%--
02/252,2502,2502,2402,2400%400-+0.36%--
02/242,2402,2402,2302,240+1.82%400-+0.36%--
02/232,2102,2102,2002,2000%300--1.48%--
02/222,2002,2802,2002,2000%700--1.57%--
02/182,2002,2002,2002,2000%200--1.65%--
02/172,2002,2002,2002,2000%100--1.83%--
02/162,2002,2002,2002,2000%100--2.09%--
02/152,2202,2202,2002,2000%1,500--2.22%--
02/122,2002,2002,2002,2000%1,500--2.31%--
02/042,2002,2002,1902,200+0.92%400--2.44%--
02/032,1802,1802,1802,1800%700--3.71%--
02/022,1902,1902,1802,180-1.36%200--3.75%--
02/012,2102,2102,2102,210-0.45%400--2.47%--
01/292,2502,2502,2202,220-0.45%400--1.94%--
01/282,2402,2402,2302,230-0.89%900--1.5%--
01/272,2502,2502,2502,2500%600--0.4%--
01/262,2502,2502,2502,250-1.32%800--0.27%--
01/252,2702,2802,2702,280+0.44%700-+1.33%--
01/222,2802,2802,2602,2700%500-+1.2%--
01/212,2802,2802,2702,270-0.44%1,200-+1.25%--
01/202,2802,2802,2802,280-0.87%200-+1.92%--
01/192,2602,3002,2602,300+1.77%200-+3.14%--
01/182,2602,2602,2602,260-0.88%300-+1.71%--
01/152,2702,2802,2702,280+0.88%1,600-+2.98%--
01/142,2502,2602,2502,260+0.44%1,300-+2.54%--
01/132,2502,2502,2502,2500%100-+2.51%--
01/122,2602,2602,2502,2500%700-+2.93%--
01/082,2502,2502,2502,2500%100-+3.31%--
01/072,3002,3002,2002,250-2.17%1,900-+3.69%--
01/062,3802,3802,3002,300-2.13%1,500-+6.48%--
01/052,3502,3502,3502,350+3.07%400-+9.4%--
01/042,2802,2802,2802,280+1.33%600-+6.79%--
2009
12/302,2502,2502,2502,250-1.32%100-+5.93%--
12/292,2802,2802,2802,280-6.17%200-+7.75%--
12/282,3002,4302,3002,430+10.45%1,100-+15.33%--
12/252,3002,3002,2002,2000%800-+5.16%--
12/242,1702,2002,1702,200+1.38%200-+5.47%--
12/222,1502,1702,1502,170-2.25%200-+4.28%--
12/212,1802,2202,1802,220+5.71%1,000-+6.88%--
12/182,1602,1602,1002,100-2.78%1,400-+1.35%--
12/172,1102,1602,1102,160+1.89%300-+4.25%--
12/162,2402,2402,1202,120+0.95%200-+2.22%--
12/152,1502,1502,1002,100-6.25%200-+0.67%--
12/102,2402,2402,2402,240+4.19%400-+7.23%--
12/092,1002,1502,1002,150+2.38%300-+3.27%--
12/072,1002,1002,1002,1000%200-+1.06%--
12/042,1002,1002,1002,100+2.44%300-+1.11%--
12/032,0502,0502,0502,0500%200--1.35%--
12/022,0502,0502,0502,050+1.49%200--1.58%--
12/012,0202,0202,0202,0200%200--3.12%--
11/302,0202,0202,0202,020-1.94%200--3.35%--
11/252,0602,0602,0602,060+0.49%300--1.53%--
11/241,9802,0501,9802,050+2.5%300--1.91%--
11/192,0402,0402,0002,000-0.5%700--4.21%--
11/182,0102,0102,0102,010-0.5%300--4.06%--
11/172,0202,0202,0202,020+1%200--3.9%--
11/162,0002,0002,0002,000-2.44%300--5.53%--
11/132,0502,1002,0502,0500%1,000--3.89%--
11/122,0202,0502,0202,050-0.97%600--4.43%--
11/102,0702,0702,0702,070+0.98%100--3.9%--
11/092,0702,0702,0502,050-0.49%400--5.36%--
11/062,0802,0802,0602,060-0.48%200--5.46%--
11/052,1502,1502,0702,070-1.43%1,300--5.61%--
11/042,1002,1002,1002,1000%1,200--4.68%--
11/022,1002,1002,1002,100-4.55%200--5.02%--
10/262,1502,2002,1502,200-9.47%700--0.99%--
10/232,4302,4302,4302,430+11.47%700-+8.97%--
10/222,1802,1802,1802,180+6.34%200--2.24%--
10/212,0502,0502,0502,0500%9,900--8.4%--
10/202,0802,0802,0502,050-1.44%500--8.93%--
10/192,0802,0802,0802,080-2.35%200--8.17%--
10/162,0802,1302,0802,130-2.29%300--6.58%--
10/152,1302,1802,1302,180+3.81%200--4.93%--
10/092,1002,1002,1002,100-2.33%500--8.85%--
10/082,0302,1502,0302,150+3.86%700--7.17%--
10/072,0302,0702,0302,070+3.5%700--11.08%--
10/062,0002,0002,0002,0000%500--14.68%--