株価チャート

2009/10/28~2010/03/31

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
03/313,8503,8503,8303,830-0.26%3,500308億7554万-2.74%181.622.49
03/303,8403,8503,8403,840-0.78%1,400--2.59%--
03/293,9003,9003,8003,870-1.53%3,200--1.88%--
03/263,9003,9503,9003,930+0.77%4,100--0.43%--
03/253,9203,9203,9003,900-1.27%4,000--1.17%--
03/243,9503,9703,9203,9500%1,200-+0.13%--
03/233,9503,9703,9503,950-0.5%1,400-+0.2%--
03/193,9503,9703,9503,970+0.51%2,700-+0.76%--
03/183,9503,9603,9503,950-0.75%2,900-+0.36%--
03/173,9703,9803,9703,980-0.25%300-+1.17%--
03/163,9503,9903,9503,990-0.25%2,400-+1.53%--
03/154,0004,0004,0004,000+0.5%2,100-+1.88%--
03/123,9803,9803,9603,980-0.75%900-+1.5%--
03/114,0004,0103,9804,010+0.25%2,000-+2.35%--
03/094,0004,0003,9904,000+0.5%3,200-+2.2%--
03/083,9803,9803,9803,980+0.76%1,100-+1.71%--
03/053,9503,9503,9103,9500%700-+1.02%--
03/043,9503,9503,9503,9500%800-+1.13%--
03/033,9503,9503,9503,950+0.77%700-+1.2%--
03/023,9203,9203,9203,920+0.26%600-+0.49%--
03/013,9103,9103,9103,910+0.26%100-+0.26%--
02/263,9003,9003,9003,900-0.51%1,800-+0.03%--
02/253,9103,9203,9003,920+0.51%1,500-+0.54%--
02/243,9203,9303,9003,900-0.51%3,500-+0.05%--
02/233,9703,9703,9203,920-0.25%1,100-+0.56%--
02/223,9303,9303,9303,930+0.77%200-+0.82%--
02/193,9003,9603,9003,900-1.02%2,300-+0.08%--
02/183,9003,9403,9003,940+1.03%1,600-+1.1%--
02/173,8903,9003,8803,900+0.52%600-+0.15%--
02/163,8903,9003,8803,8800%2,300--0.31%--
02/123,8803,8803,8803,8800%500--0.31%--
02/103,9003,9003,8803,880-0.26%2,200--0.33%--
02/093,8903,8903,8903,8900%500--0.1%--
02/083,8703,8903,8703,890+0.26%2,600--0.1%--
02/053,8903,8903,8803,8800%200--0.31%--
02/043,8903,8903,8803,880-0.26%300--0.31%--
02/033,9003,9003,8903,890-0.26%1,300--0.03%--
02/023,9003,9003,9003,9000%100-+0.31%--
02/013,9603,9603,9003,900-2.01%200-+0.33%--
01/293,9803,9803,9803,980+2.05%1,000-+2.45%--
01/283,8803,9003,8703,900+0.78%3,400-+0.52%--
01/273,8803,8803,8703,8700%1,200--0.21%--
01/263,8803,8903,8703,870-0.77%2,600--0.18%--
01/253,8803,9003,8803,900+0.26%1,400-+0.59%--
01/223,9003,9003,8903,8900%600-+0.36%--
01/213,8803,8903,8803,890-0.26%1,700-+0.39%--
01/203,8703,9003,8703,900+0.52%1,800-+0.62%--
01/193,8703,8803,8703,880-0.77%1,100-+0.15%--
01/153,9103,9103,8703,9100%1,400-+0.93%--
01/143,9103,9103,9103,9100%100-+0.98%--
01/133,9503,9503,9103,9100%500-+1.03%--
01/123,8803,9103,8803,910+1.03%700-+1.09%--
01/083,8703,8703,8703,870+0.52%600-+0.05%--
01/073,8503,8503,8503,850-0.26%800--0.49%--
01/063,8603,8703,8503,860-1.28%3,700--0.26%--
01/053,9103,9103,9103,910+0.26%100-+1.06%--
01/043,9003,9003,9003,900+0.26%100-+0.88%--
2009
12/303,8903,8903,8903,890+1.04%1,000-+0.67%--
12/293,8803,8903,8503,850-0.77%2,400--0.31%--
12/283,8503,8803,8503,880+0.78%2,000-+0.44%--
12/253,8603,8603,8503,850+0.52%200--0.31%--
12/243,8303,8503,8303,830-0.78%2,300--0.83%--
12/223,8503,8603,8503,860+0.26%1,700--0.08%--
12/213,8503,8503,8503,8500%1,500--0.34%--
12/183,8503,8703,8503,850-0.26%3,300--0.41%--
12/173,8703,8703,8603,860+0.26%500--0.16%--
12/163,8503,8703,8503,850-0.52%2,300--0.44%--
12/153,8703,8703,8703,870+0.26%700-+0.05%--
12/143,8803,8803,8603,860-0.52%200--0.21%--
12/113,8503,8803,8503,880-0.51%3,000-+0.28%--
12/103,8703,9003,8503,900+0.78%3,400-+0.83%--
12/093,8803,8803,8503,870-0.26%500-+0.05%--
12/083,8403,8803,8403,880+0.52%2,800-+0.31%--
12/073,8503,8603,8503,8600%1,500--0.21%--
12/043,8603,8603,8403,8600%4,100--0.23%--
12/033,9103,9103,8603,860-1.28%1,700--0.26%--
12/023,8803,9103,8803,910+0.77%2,400-+1.03%--
12/013,8703,8803,8703,880+0.26%1,600-+0.23%--
11/303,8703,8703,8703,870+0.52%100--0.05%--
11/273,8503,8503,8503,850+0.52%100--0.59%--
11/263,8303,8503,8303,830-0.52%500--1.16%--
11/253,8303,8503,8303,8500%1,600--0.77%--
11/243,8503,8503,8503,850-0.26%1,000--0.85%--
11/203,8503,8603,8503,8600%600--0.69%--
11/193,8503,8603,8503,860+0.26%2,100--0.77%--
11/183,8503,8603,8503,850-0.26%1,800--1.13%--
11/173,8603,8603,8503,860+0.26%2,000--0.97%--
11/163,8503,8503,8503,850-2.28%300--1.23%--
11/133,8503,9403,8403,940+2.34%1,700-+1%--
11/123,8703,8703,8503,850-0.52%3,700--1.31%--
11/113,8803,8803,8703,870-0.26%1,600--0.92%--
11/103,8703,8803,8703,880+0.26%3,000--0.79%--
11/093,8703,8703,8603,870-0.26%3,500--1.12%--
11/063,8703,8803,8703,880+0.26%800--0.97%--
11/053,8803,8803,8703,870-0.26%1,200--1.23%--
11/043,8703,8803,8703,8800%700--0.97%--
11/023,8803,8803,8803,8800%100--1.02%--
10/303,8803,8803,8803,880-0.26%700--1.22%--
10/293,8803,8903,8803,890+0.26%600--1.12%--
10/283,8803,9003,8803,880+0.26%1,100--1.52%--