株価チャート

2009/10/01～2010/03/01

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
03/012,7602,8002,7602,770-0.36%22,900-+2.1%--
02/262,7402,7802,7302,780+0.36%35,400-+2.21%--
02/252,7702,8002,7502,770+0.73%63,700-+1.76%--
02/242,7302,7702,7102,750-0.72%48,000-+1.07%--
02/232,7202,7702,6902,770+1.84%37,400-+1.69%--
02/222,7302,7402,7002,720+2.64%37,800--0.29%--
02/192,7602,7602,6302,650-2.57%40,900--3.07%--
02/182,7602,7602,7102,720-1.45%40,700--0.84%--
02/172,6902,7602,6802,760+5.34%75,500-+0.69%--
02/162,6402,6402,5902,6200%16,000--4.41%--
02/152,6002,6602,6002,6200%17,400--4.59%--
02/122,6502,6702,6102,620-0.76%24,100--4.59%--
02/102,6102,6702,6102,640+2.33%46,400--3.72%--
02/092,5702,6102,5002,580-0.39%60,600--5.67%--
02/082,6002,6202,5802,590-1.89%33,100--5.06%--
02/052,6002,6502,6002,640-1.86%36,700--2.94%--
02/042,7002,7102,6502,690-1.47%46,800--0.81%--
02/032,8002,8002,7102,730-0.73%43,300-+1.04%--
02/022,7502,8002,7202,750+1.85%78,500-+2.46%--
02/012,8202,8202,6502,700-4.26%148,600-+1.2%--
01/292,7202,9202,6902,820+1.08%152,600-+6.42%--
01/282,7602,8102,7402,790+3.33%106,400-+6.2%--
01/272,7302,8202,6802,700-2.53%62,800-+3.65%--
01/262,9002,9202,7702,770-3.82%90,900-+6.99%--
01/252,8902,9002,8102,880-2.37%95,500-+12.02%--
01/222,7902,9702,7602,950+4.98%369,200-+15.87%--
01/212,6702,8302,6702,810+2.18%80,900-+11.42%--
01/202,8802,8802,7202,750-3.17%81,600-+9.78%--
01/192,8902,9502,8102,840-0.7%99,800-+14.15%--
01/182,8302,8702,8002,860-0.35%68,200-+15.84%--
01/152,9002,9102,8402,870-0.35%121,600-+17.14%--
01/142,7302,9002,7302,880+7.87%218,200-+18.32%--
01/132,7202,7402,6602,670-2.91%71,900-+10.42%--
01/122,7302,8002,7202,750+0.36%103,400-+14.2%--
01/082,7102,7502,6602,740+4.18%217,700-+14.6%--
01/072,5502,6602,5502,630+3.95%168,400-+10.69%--
01/062,5002,5302,4602,530+2.85%74,800-+6.98%--
01/052,4502,5102,4402,460+2.07%110,200-+4.5%--
01/042,4002,4102,3802,410+0.84%21,600-+2.51%--
2009
12/302,3902,4402,3802,390-1.24%64,600-+1.66%--
12/292,4302,4602,4202,420-1.22%86,900-+2.89%--
12/282,3902,4602,3502,450+6.99%213,700-+3.99%--
12/252,3502,3502,2902,290-2.14%49,400--2.92%--
12/242,2602,3402,2402,340+4.46%87,200--1.35%--
12/222,2402,2602,2302,240-0.44%78,900--6.04%--
12/212,2702,2702,2302,2500%83,800--6.21%--
12/182,2702,2902,2502,250-2.17%87,400--6.83%--
12/172,3002,3302,2902,300-0.43%72,300--5.27%--
12/162,3102,3402,2802,310+1.76%83,900--5.44%--
12/152,3002,3202,2602,270-2.58%90,900--7.54%--
12/142,3502,3602,2902,330-2.51%40,900--5.63%--
12/112,3502,3902,2902,390+2.14%128,700--3.59%--
12/102,3602,4002,3102,340-0.85%65,800--5.91%--
12/092,3502,3802,3202,360-0.84%38,500--5.52%--
12/082,4102,4402,3802,380-3.25%48,700--5.03%--
12/072,5302,5502,4602,460-0.81%70,200--2.07%--
12/042,4502,4802,4302,480+2.06%44,300--1.51%--
12/032,3802,4702,3802,430+4.29%83,400--3.65%--
12/022,3602,3902,3102,330-0.85%61,100--7.94%--
12/012,3302,3802,2602,350-0.84%62,500--7.7%--
11/302,2802,3702,2702,370+5.33%88,600--7.28%--
11/272,3002,3302,2402,250-5.86%85,400--12.28%--
11/262,3602,4302,3402,390-0.42%46,700--7.44%--
11/252,4002,4302,3602,400-1.23%83,400--7.26%--
11/242,4802,5202,4302,430-3.19%86,900--6.32%--
11/202,4702,5202,4602,510-0.4%94,100--3.42%--
11/192,6402,6402,5002,520-3.45%106,500--3.08%--
11/182,6902,7102,6102,610-1.88%84,900-+0.38%--
11/172,6402,7302,6202,660+2.31%167,300-+2.39%--
11/162,6602,6802,5802,600-1.89%75,800-+0.23%--
11/132,5902,6702,5402,650+2.32%75,400-+2.28%--
11/122,6902,7002,5702,590-3%123,600-+0.43%--
11/112,6102,6902,6002,670+2.69%81,600-+4.09%--
11/102,6502,6602,5802,600-0.76%56,900-+2.04%--
11/092,5902,6502,5802,620+1.16%65,400-+3.52%--
11/062,6302,6402,5702,5900%41,500-+2.9%--
11/052,5702,6502,5702,590-0.38%45,300-+3.27%--
11/042,5302,6102,5302,600+1.17%58,000-+4%--
11/022,4702,5802,4402,570+1.58%76,000-+3.21%--
10/302,6702,7402,4302,530-3.44%234,400-+1.73%--
10/292,5102,6202,4502,620+1.55%101,600-+5.22%--
10/282,6502,6602,5602,580-2.27%82,000-+3.57%--
10/272,6602,7502,6202,640-2.58%182,000-+5.9%--
10/262,6302,7302,6302,710+4.23%157,500-+9.01%--
10/232,6302,6802,5902,6000%51,300-+5.01%--
10/222,6102,6402,5802,600-2.26%51,000-+5.22%--
10/212,5702,6602,5602,660+3.91%89,200-+7.74%--
10/202,5902,6202,5502,560+0.79%56,900-+3.81%--
10/192,5002,5502,4702,540-0.39%46,200-+3%--
10/162,5602,6102,5402,550+0.79%65,300-+3.45%--
10/152,5802,5802,5202,5300%32,400-+2.72%--
10/142,5202,5402,4602,530-1.17%56,300-+2.8%--
10/132,5602,5702,5302,560-0.39%50,300-+4.07%--
10/092,5402,5702,5202,570+1.98%91,300-+4.51%--
10/082,4702,5802,4602,520+7.23%168,500-+2.44%--
10/072,2602,3602,2602,350+4.91%67,800--4.55%--
10/062,2702,2902,2202,240+0.45%51,100--9.35%--
10/052,1802,2602,1802,230+2.29%50,500--10.3%--
10/022,1802,1902,1502,180-4.39%67,100--13.01%--
10/012,3202,3602,2802,280-3.8%44,600--9.74%--