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
03/312,5102,5102,5052,5050%5,000315億6300万-0.44%21.961.28
03/302,5002,5052,4952,505+0.2%3,800--0.44%--
03/292,5052,5102,5002,500-0.99%4,400--0.68%--
03/262,5002,5302,5002,525+1%10,600-+0.32%--
03/252,5052,5102,5002,500-0.2%6,800--0.64%--
03/242,5052,5052,5052,5050%3,600--0.48%--
03/232,5102,5202,5002,505-0.2%3,800--0.48%--
03/192,5052,5202,5052,510-0.4%5,000--0.28%--
03/182,5202,5202,5202,520+0.2%600-+0.16%--
03/172,5252,5252,5052,515-0.2%3,000--0.04%--
03/162,5052,5252,5052,520+0.2%1,800-+0.2%--
03/152,5102,5152,5102,515+0.2%1,600-+0.04%--
03/122,5202,5202,5102,510-0.4%6,000--0.2%--
03/112,5152,5202,5152,520+0.2%1,400-+0.12%--
03/102,5352,5352,5152,515-0.79%2,600--0.12%--
03/092,5252,5352,5252,535+0.2%400-+0.64%--
03/082,5252,5302,5252,5300%1,600-+0.4%--
03/052,5052,5302,5002,530+1%4,000-+0.4%--
03/042,5052,5202,5052,5050%1,800--0.63%--
03/032,5152,5152,5002,505-0.4%4,200--0.71%--
03/022,5102,5152,5102,515-0.2%1,800--0.4%--
03/012,5152,5252,5102,520-0.4%3,800--0.28%--
02/262,5052,5352,5052,5300%1,400-+0.08%--
02/252,5102,5302,5102,530+0.4%1,200-0%--
02/242,5402,5402,5152,520+0.4%1,400--0.43%--
02/232,5502,5502,5002,510-0.59%2,800--0.91%--
02/222,5052,5302,5052,525+0.8%3,200--0.39%--
02/192,5102,5152,5052,505-0.2%2,600--1.26%--
02/182,5102,5152,5102,5100%1,600--1.18%--
02/172,5102,5452,5052,510+0.2%5,000--1.26%--
02/162,5052,5052,5002,505-0.2%2,800--1.53%--
02/152,5052,5102,5052,510+0.4%2,600--1.45%--
02/122,5002,5152,5002,5000%2,000--1.96%--
02/102,5002,5102,5002,500-0.2%3,000--2.08%--
02/092,5052,5152,5002,505+0.2%3,400--2.11%--
02/082,5502,5502,5002,500-1.57%3,400--2.42%--
02/052,5402,5452,5402,540-0.2%3,200--0.94%--
02/042,5552,5602,5452,545-0.2%1,200--0.82%--
02/032,5402,5602,5402,5500%2,800--0.66%--
02/022,5552,5552,5452,550+0.39%2,200--0.74%--
02/012,5452,5452,5402,540-0.2%4,400--1.21%--
01/292,5502,5602,5452,545-0.2%3,800--1.09%--
01/282,5502,5552,5502,5500%5,000--0.97%--
01/272,5652,5652,5502,550-0.39%3,800--1.05%--
01/262,5602,5652,5602,5600%2,000--0.78%--
01/252,5602,5752,5602,5600%2,200--0.93%--
01/222,5752,5752,5602,560-0.39%2,000--1.04%--
01/212,5602,5952,5602,570+0.19%3,200--0.77%--
01/202,5602,5652,5602,565+0.2%600--1.12%--
01/192,5602,5652,5602,560-0.39%1,000--1.46%--
01/182,5752,5752,5652,570-0.19%3,200--1.27%--
01/152,5702,5752,5652,575+0.19%3,800--1.19%--
01/142,5852,5852,5702,570+0.39%2,800--1.53%--
01/132,5652,5702,5602,560-0.19%1,800--2.03%--
01/122,5652,5702,5602,565-0.19%2,000--2.1%--
01/082,5652,5852,5652,570-0.39%4,400--2.02%--
01/072,5902,5902,5652,580-0.39%2,200--1.79%--
01/062,5702,5902,5702,590-2.08%2,200--1.48%--
01/052,5952,6452,5952,645+2.52%400-+0.65%--
01/042,5602,5802,5602,580+0.78%1,200--1.71%--
2009
12/302,5802,5802,5602,560-0.78%2,200--2.44%--
12/292,5902,5902,5752,580+0.19%2,200--1.71%--
12/282,6102,6102,5752,575-0.96%3,400--1.9%--
12/252,5902,6002,5902,600+0.39%1,200--0.99%--
12/242,6302,6302,5902,5900%2,400--1.37%--
12/222,6052,6202,5902,590-0.19%5,400--1.37%--
12/212,6252,6252,5952,595-0.38%1,000--1.14%--
12/182,6252,6252,6052,605-0.76%3,000--0.72%--
12/172,6602,6652,6102,625-1.69%2,600-+0.08%--
12/162,6202,6702,6202,670+1.91%2,000-+1.83%--
12/152,6152,6202,6152,620-0.95%1,600-0%--
12/142,6752,6752,6402,645-0.56%2,600-+0.99%--
12/112,6752,6752,6602,660-0.37%4,800-+1.64%--
12/102,6702,6702,6702,670-0.19%1,000-+2.1%--
12/092,6652,6752,6652,675+0.75%1,400-+2.41%--
12/082,6402,6702,6402,655-0.75%1,400-+1.8%--
12/072,6552,6852,6302,675+0.75%4,600-+2.65%--
12/042,7052,7052,6552,655-2.21%3,600-+2%--
12/032,6402,7152,6402,715+2.84%4,200-+4.3%--
12/022,6252,6652,6252,640-1.12%1,800-+1.54%--
12/012,6502,6702,6252,670+0.95%3,800-+2.73%--
11/302,6002,6452,5852,645+2.92%6,200-+1.81%--
11/272,5852,5852,5502,570+0.78%1,000--1.08%--
11/262,5502,5502,5502,550-0.58%400--1.96%--
11/252,5802,5802,5652,565-0.39%1,400--1.5%--
11/242,5902,6052,5752,575-0.58%2,800--1.23%--
11/202,6002,6102,5802,590-0.19%2,200--0.77%--
11/192,5902,5952,5902,5950%800--0.57%--
11/182,5802,5952,5802,5950%2,000--0.65%--
11/172,5902,5952,5702,595+1.17%3,200--0.69%--
11/162,5902,5902,5552,565-0.39%2,200--1.91%--
11/132,5752,5752,5652,575-0.19%2,000--1.6%--
11/122,5852,6002,5802,580-0.96%1,800--1.45%--
11/112,6202,6202,6052,605-0.76%1,200--0.5%--
11/102,5952,6252,5952,625+1.74%2,200-+0.27%--
11/092,6202,6202,5802,580-0.96%1,200--1.41%--
11/062,6102,6102,5752,6050%1,600--0.46%--
11/052,6152,6152,6052,605+0.19%1,800--0.46%--
11/042,5852,6002,5502,600+0.78%1,000--0.61%--
11/022,5602,5802,5602,580-0.58%2,400--1.41%--