株価チャート

2009/09/11~2010/03/31

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
20245/1, 株式併合 10→1
20169/1, 株式分割 1→3
20134/1, 株式分割 1→100
2010
03/318838838678670%8404億1717万+10.97%-0.58
03/308678678408670%480-+11.68%--
03/29867867867867-0.76%150-+12.12%--
03/26850873850873+10.55%720-+13.42%--
03/25790790790790-3.27%90-+2.86%--
03/24850850817817-3.92%90-+5.92%--
03/19867867850850-1.92%690-+10.39%--
03/18867867867867+1.96%840-+12.55%--
03/17800850800850+6.25%360-+10.39%--
03/16767800767800+6.67%630-+3.9%--
03/12750750750750-2.09%30--3.1%--
03/08683766683766+6.88%60--1.54%--
03/05700717677717+2.38%180--8.24%--
03/04700700700700-4.55%210--10.94%--
03/037337337337330%240--7.41%--
03/02733733733733+2.33%60--8.1%--
03/01717717717717-6.52%30--10.64%--
02/267677677677670%30--5%--
02/257677677677670%60--5.47%--
02/23760767760767+0.97%120--6.39%--
02/22759759759759+4.98%120--7.74%--
02/19721723721723+5.29%210--12.32%--
02/18693693683687-5.46%450--17.23%--
02/15727727727727-4.39%30--13.08%--
02/127107607107600%90--9.63%--
02/08760760760760-3.39%180--10.17%--
02/057877877877870%300--7.78%--
02/03784787753787-3.67%240--8.21%--
02/01817817817817-5.77%60--4.82%--
01/29867867867867+10.64%90-+1.01%--
01/28833833783783-9.62%930--8.7%--
01/278678678678670%330-+0.54%--
01/25867867867867+3.59%90-+0.42%--
01/22900900837837-7.04%2,670--2.94%--
01/21900900900900+3.85%210-+4.17%--
01/20837880837867+4%390-+0.42%--
01/19850850833833-1.96%870--3.21%--
01/188508508338500%720--1.28%--
01/14850850850850-1.92%30--1.05%--
01/13867877867867+4%3,660-+1.13%--
01/08833833833833-1.96%60--2.42%--
01/07851851850850-2.3%240--0.35%--
01/06890890870870-10%60-+2.11%--
01/05967967967967+13.73%300-+13.99%--
2009
12/30850850850850+2.41%600-+0.95%--
12/29830830830830-0.4%30--1.54%--
12/28835843833833-0.4%120--1.26%--
12/25837837837837-3.09%30--0.87%--
12/24863863863863-2.26%60-+2.29%--
12/22820883820883-3.99%90-+4.78%--
12/21927927920920+2.26%210-+9.13%--
12/18810900810900+11.07%120-+6.47%--
12/17810810810810-1.62%360--4.26%--
12/16833833823823-3.14%510--3.14%--
12/15850850850850-4.49%60--0.58%--
12/14900900890890-0.74%240-+3.49%--
12/11897897897897+7.17%30-+3.78%--
12/10867867837837-7.04%120--3.61%--
12/09867900867900+3.85%60-+2.86%--
12/08867867867867+4.84%1,500--1.4%--
12/048278278278270%240--6.38%--
12/03827827827827+5.53%330--6.91%--
12/02772783772783-2.37%60--12.18%--
11/278028028028020%30--10.65%--
11/258028028028020%120--11.05%--
11/24822822802802-2.43%90--11.44%--
11/20822822822822+4.98%210--9.63%--
11/19783783783783-2.49%30--14.2%--
11/16803803803803-9.06%90--12.49%--
11/13790893790883+2.71%180--4.3%--
11/11837860837860+2.79%180--7.23%--
11/09793837793837+0.4%180--10.42%--
11/06833833833833-0.04%60--11.35%--
11/05833834833834-5.62%120--12.06%--
11/02900900883883-7.99%810--7.7%--
10/30933983917960+3.78%2,130--0.41%--
10/299259259259250%300--4.24%--
10/28925925925925-1.07%330--4.54%--
10/26935935935935-5.87%30--3.61%--
10/23933993933993+1.02%60-+2.41%--
10/221,0001,000983983-1.67%390-+1.69%--
10/211,0231,0231,0001,0000%420-+3.63%--
10/201,0001,0001,0001,000-0.66%30-+3.73%--
10/191,0031,0071,0031,007+4.86%60-+4.43%--
10/159179609179600%120--0.21%--
10/13960967960960+2.86%2,520--0.1%--
10/09917933917933+1.82%600--2.88%--
10/07917917917917+1.1%30--4.91%--
10/06907907907907+1.12%60--6.24%--
10/058978978978970%90--7.85%--
10/02897897897897-1.1%30--8.41%--
10/01907907907907-1.09%30--7.86%--
09/299179179039170%240--7.13%--
09/28917917917917-8.33%60--7.5%--
09/181,0671,0679871,000-3.23%360-+0.1%--
09/171,0001,0331,0001,033+6.9%120-+3.44%--
09/161,0001,000967967-7.94%630--2.85%--
09/151,0501,0501,0501,0500%60-+5.74%--
09/141,0501,0501,0501,0500%1,110-+6.28%--
09/111,0501,0501,0501,050+1.61%90-+6.82%--