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
03/312,3502,3552,3202,335+0.43%103,6001302億2379万+2.64%17.260.76
03/302,2952,3252,2652,325+2.2%89,000-+2.42%--
03/292,2852,2952,2552,275-2.15%82,600-+0.4%--
03/262,3002,3252,2652,325+0.87%62,400-+2.79%--
03/252,3252,3302,2702,305-0.86%58,800-+2.04%--
03/242,3252,3652,3002,325+0.87%42,200-+3.01%--
03/232,3202,3352,3002,305-1.71%68,200-+2.26%--
03/192,3152,3502,3152,345+1.3%79,600-+4.18%--
03/182,3502,3652,3152,315-0.86%45,800-+3.07%--
03/172,3302,3502,3102,335+0.86%64,200-+4.38%--
03/162,3052,3302,3052,315+0.43%65,400-+3.9%--
03/152,3102,3402,3002,305+0.22%46,600-+3.83%--
03/122,2952,3102,2902,3000%68,400-+3.88%--
03/112,3002,3152,2752,300+0.88%52,800-+4.17%--
03/102,3102,3252,2602,280-1.3%91,200-+3.54%--
03/092,3002,3152,2852,310+1.09%53,000-+5.14%--
03/082,2702,2952,2402,285+1.11%58,600-+4.29%--
03/052,2502,2802,2352,260+1.35%50,200-+3.43%--
03/042,2202,2502,2002,230+0.68%94,400-+2.2%--
03/032,1802,2452,1802,215+1.84%96,600-+1.65%--
03/022,1702,1802,1552,175+0.23%66,400--0.14%--
03/012,1702,1902,1602,1700%63,800--0.46%--
02/262,1602,1802,1602,170-0.69%62,000--0.55%--
02/252,2052,2102,1752,1850%63,200-0%--
02/242,2152,2152,1552,185-1.58%86,200--0.09%--
02/232,1852,2252,1702,220+0.23%66,200-+1.37%--
02/222,2102,2402,1902,215+1.37%75,400-+1.1%--
02/192,2352,2352,1752,185-2.89%92,000--0.41%--
02/182,2602,2602,2302,250+0.22%110,600-+2.46%--
02/172,2402,2502,2202,245+0.22%95,200-+2.37%--
02/162,2352,2602,2352,2400%99,200-+2.24%--
02/152,2052,2852,2052,240+0.9%151,000-+2.38%--
02/122,2002,2652,1802,220+5.71%198,600-+1.69%--
02/102,1102,1202,0952,100+0.24%64,200--3.67%--
02/092,1002,1502,0852,095-1.41%92,000--3.9%--
02/082,1102,1652,1002,125-0.93%61,800--2.61%--
02/052,1502,1602,0952,145-0.92%99,400--1.74%--
02/042,1502,1702,1252,165+0.93%97,000--0.78%--
02/032,1452,1752,1402,145-0.46%58,200--1.61%--
02/022,1502,1602,1202,155-0.23%88,400--1.15%--
02/012,1402,1702,1002,160+0.93%131,200--0.83%--
01/292,1502,1752,1402,140-1.61%79,400--1.79%--
01/282,1502,1752,1302,175+0.46%92,800--0.23%--
01/272,1652,1802,1152,165-0.46%90,800--0.69%--
01/262,1852,2002,1602,175-2.03%85,200--0.23%--
01/252,1802,2302,1802,2200%70,400-+1.79%--
01/222,2052,2502,1752,220-1.11%117,200-+1.83%--
01/212,2552,2552,2052,245-0.22%91,800-+3.03%--
01/202,2602,2602,2052,250-0.22%76,000-+3.26%--
01/192,2652,2752,2252,2550%74,400-+3.49%--
01/182,2252,3052,2102,255-1.1%89,200-+3.54%--
01/152,3102,3252,2652,280+2.24%138,000-+4.73%--
01/142,1502,2352,1502,230+2.76%120,200-+2.48%--
01/132,1952,2252,1602,170-1.14%115,000--0.37%--
01/122,1752,2402,1752,195+1.15%91,600-+0.5%--
01/082,1302,1702,1252,170+2.12%87,600--0.78%--
01/072,1402,1752,1202,125-0.7%95,000--2.92%--
01/062,1152,1452,0952,140+1.66%83,000--2.33%--
01/052,1752,1752,0952,105-2.09%79,000--3.88%--
01/042,1402,1802,1402,150+0.47%49,800--1.87%--
2009
12/302,1352,1552,1252,140+1.42%59,600--2.37%--
12/292,1302,1302,0952,110-0.71%39,800--3.83%--
12/282,1302,1452,1252,125-0.7%43,400--3.41%--
12/252,1202,1502,1102,140+0.94%45,200--2.95%--
12/242,1752,1752,1102,120-2.3%62,200--4.03%--
12/222,2002,2002,1602,170-0.23%54,600--1.99%--
12/212,1802,1902,1652,175+0.46%49,400--1.94%--
12/182,1952,1952,1352,165-0.23%73,800--2.57%--
12/172,2152,2202,1452,170-1.81%46,000--2.47%--
12/162,1702,2452,1702,210+0.68%58,200--0.85%--
12/152,1802,2052,1602,195+0.46%49,600--1.66%--
12/142,2252,2252,1602,185-2.46%96,800--2.24%--
12/112,2502,2602,2102,240-0.44%127,400--0.04%--
12/102,2652,2702,2402,250+0.45%73,400-+0.27%--
12/092,2452,2602,2252,240+0.9%59,800--0.27%--
12/082,2402,2402,1802,220-1.99%137,800--1.38%--
12/072,2902,3202,2352,265-0.66%102,000-+0.35%--
12/042,3152,3302,2752,280-1.72%93,000-+0.84%--
12/032,2902,3202,2652,320+2.43%92,200-+2.29%--
12/022,2552,2902,2302,265+2.49%129,000--0.35%--
12/012,1902,2402,1752,210+1.14%153,800--3.07%--
11/302,0902,1852,0902,185+3.8%84,200--4.5%--
11/272,1002,1252,0952,105-2.09%104,000--8.36%--
11/262,1252,1552,1202,150-0.46%83,000--6.85%--
11/252,1752,1802,1352,160-1.82%100,800--6.78%--
11/242,2202,2302,1852,200-2.44%93,400--5.42%--
11/202,2402,2602,2252,2550%78,200--3.3%--
11/192,2552,2752,2352,255+0.67%74,600--3.47%--
11/182,2402,2702,2352,240-0.44%96,600--4.31%--
11/172,2652,2652,2302,250-0.88%61,000--4.13%--
11/162,2352,2752,2302,270+0.67%53,200--3.45%--
11/132,2352,2802,2252,255+0.67%109,600--4.16%--
11/122,2902,2902,2402,240-1.54%55,600--5%--
11/112,2752,3102,2702,275-0.22%77,800--3.72%--
11/102,2902,3102,2602,280-0.44%88,600--3.68%--
11/092,3052,3102,2552,290-1.29%97,000--3.38%--
11/062,3102,3502,2602,3200%156,400--2.23%--
11/052,3302,4152,2752,320+0.65%179,600--2.36%--
11/042,3552,3602,2902,305-2.74%117,600--3.03%--
11/022,3652,3702,3352,370+0.21%65,200--0.34%--