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
201810/1, 株式併合 2→1
2010
03/31816842812830+2.22%724,000813億1353万+3.23%26.50.74
03/30800812798812+2.01%196,500-+1.25%--
03/29796798790796-0.5%146,000--0.62%--
03/26790800790800+1.01%302,000-0%--
03/25800800790792-0.25%122,000--0.88%--
03/24790794784794+1.28%361,000--0.63%--
03/23816816784784-3.69%572,500--1.75%--
03/19828828814814-0.73%160,500-+2.01%--
03/188208268188200%112,500-+3.02%--
03/17818822814820+1.23%133,500-+3.14%--
03/16814818808810-1.22%130,500-+2.27%--
03/15816820808820+1.49%189,000-+3.67%--
03/12816816800808-0.25%228,500-+2.28%--
03/11808810802810+0.5%159,000-+2.53%--
03/108068128028060%147,500-+2.03%--
03/09812814804806-1.47%189,000-+2.15%--
03/08830832818818-0.97%216,500-+3.68%--
03/05808826804826+4.29%235,000-+4.82%--
03/04800802790792-1.49%113,500-+0.64%--
03/03802810798804-0.74%106,500-+2.03%--
03/02792812790810+2.79%289,000-+2.66%--
03/01784794784788+0.51%90,500--0.25%--
02/267787907787840%114,000--1.01%--
02/25778786774784+2.08%181,000--1.38%--
02/24776780766768-1.29%169,000--3.88%--
02/23794798776778-0.77%301,000--2.99%--
02/22782796780784+1.82%123,500--2.61%--
02/19784784770770-1.79%119,000--4.7%--
02/18784786776784-0.25%124,000--3.45%--
02/17778788776786+1.55%147,000--3.56%--
02/167767767727740%83,000--5.26%--
02/15784784772774-1.02%137,000--5.61%--
02/12780784770782+0.26%144,000--4.98%--
02/10772790770780+1.83%359,500--5.57%--
02/09780784762766-1.29%106,500--7.49%--
02/08784794776776-2.02%170,500--6.62%--
02/05788800786792-1.49%150,000--5.04%--
02/04798806796804+0.25%98,000--3.71%--
02/03804816798802+0.25%202,500--4.07%--
02/02790802784800+1.27%130,000--4.42%--
02/01794800774790-0.5%217,500--5.73%--
01/29812812794794-2.7%167,500--5.25%--
01/28804818800816+0.99%107,000--2.74%--
01/27814826808808-1.94%141,500--3.69%--
01/26840840822824-1.9%178,000--1.79%--
01/25848850832840-0.94%128,500-+0.12%--
01/22836854830848-1.4%237,500-+1.19%--
01/21860864854860-1.38%164,500-+2.87%--
01/20854876850872+2.35%262,500-+4.56%--
01/19852856846852-0.23%76,000-+2.53%--
01/18848854838854-1.16%138,500-+3.02%--
01/15856864856864+0.7%260,000-+4.47%--
01/14858866852858+0.47%168,500-+4.13%--
01/13840858840854+0.71%360,000-+4.02%--
01/12830856828848+0.24%426,500-+3.67%--
01/08850854838846-0.47%221,500-+3.8%--
01/078508548428500%293,000-+4.68%--
01/06850852846850+0.95%258,500-+5.07%--
01/05838848834842+1.45%131,000-+4.6%--
01/04828844828830-1.19%93,500-+3.49%--
2009
12/308308468268400%205,000-+5.26%--
12/29822840820840+1.45%157,000-+5.66%--
12/28810832810828+1.72%174,500-+4.41%--
12/25814814804814-0.25%111,000-+2.78%--
12/24830830810816+0.74%177,000-+3.16%--
12/22816820808810-0.74%218,000-+2.53%--
12/21816820812816-0.24%80,500-+3.29%--
12/18806818804818+1.24%144,000-+3.54%--
12/17814816806808-1.7%119,500-+2.41%--
12/16804822800822+2.75%130,000-+4.18%--
12/15798804792800-0.99%160,500-+1.52%--
12/14810810800808+0.25%120,500-+2.41%--
12/11812812796806+0.25%218,000-+2.28%--
12/108148268048040%261,500-+2.03%--
12/09784808778804+1.77%240,500-+2.03%--
12/08792800786790-0.75%213,500-+0.25%--
12/07802816792796+2.05%358,000-+0.89%--
12/047887907707800%536,500--1.14%--
12/03780788776780+0.52%288,000--1.27%--
12/02782788770776-0.51%249,000--1.9%--
12/01768788766780+0.52%346,500--1.64%--
11/30762786756776+4.58%370,000--2.27%--
11/27740752738742-1.59%210,000--6.78%--
11/26748758736754+0.8%187,500--5.51%--
11/25770770742748-1.84%175,000--6.62%--
11/24794794748762-3.3%297,000--5.22%--
11/20784790770788-0.25%186,500--2.23%--
11/19804806780790-1.25%307,000--2.11%--
11/18804806794800-0.25%162,500--0.99%--
11/17798806794802-0.25%236,000--0.74%--
11/16802808794804+0.25%160,500--0.62%--
11/138048087988020%147,500--0.99%--
11/12814814792802-0.99%139,500--1.23%--
11/11808816802810+0.5%136,000--0.37%--
11/10814820804806-0.49%182,500--1.1%--
11/09804816798810+1.5%223,000--0.86%--
11/06790804768798+1.01%331,500--2.68%--
11/05806806788790-1.74%309,500--3.89%--
11/04810810798804-0.74%157,000--2.55%--
11/02800810796810+0.5%186,000--1.94%--