株価チャート

2009/07/07～2010/03/31

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
03/31655655655655-6.43%40018億9950万+3.8%12.711.3
03/30700700700700+5.26%600-+11.46%--
03/29665665665665+2.31%200-+6.74%--
03/26650650650650-5.11%200-+4.84%--
03/25685685685685+2.24%600-+11.02%--
03/24670670645670+2.29%1,200-+9.3%--
03/19650655650655-0.76%600-+7.73%--
03/18660660660660+3.94%200-+9.09%--
03/17635635635635+4.1%200-+5.66%--
03/12610610610610-2.4%400-+1.84%--
03/11625625625625+0.81%200-+4.69%--
03/08620620620620-0.8%200-+4.38%--
03/04650650625625-3.1%400-+5.75%--
03/01645645645645+2.38%400-+9.69%--
02/25630630630630+2.44%800-+7.88%--
02/24615615615615+0.82%200-+5.85%--
02/186106106106100%400-+5.35%--
02/17610610610610+3.39%200-+5.72%--
02/12590590590590-4.07%200-+2.61%--
02/046156156156150%200-+6.96%--
02/03615615615615+2.5%200-+7.52%--
02/02600600600600+1.69%200-+4.9%--
02/01615615590590-0.84%1,000-+3.15%--
01/275955955955950%200-+4.02%--
01/26595595595595+1.71%400-+4.02%--
01/255855855855850%600-+2.09%--
01/22585585585585-1.68%200-+2.09%--
01/21575595575595+3.48%400-+3.66%--
01/195755755755750%600-0%--
01/18575575575575+3.6%400--0.17%--
01/15555555555555-0.89%400--3.98%--
01/12560560560560-0.88%200--3.78%--
01/07565565565565-2.59%200--3.75%--
01/05580580580580+2.65%200--1.86%--
01/04565565565565+2.73%400--5.2%--
2009
12/29550550550550+0.92%200--8.33%--
12/255505605455450%1,000--10.07%--
12/225455455455450%600--10.95%--
12/18560560545545-2.68%400--11.81%--
12/175605605605600%1,000--10.4%--
12/145605605605600%400--11.25%--
12/11560560560560-2.61%600--12.23%--
12/10575575575575-0.86%400--10.85%--
12/09580580580580+4.5%1,400--11.18%--
12/08575575555555-9.76%1,400--15.78%--
12/03590615580615+4.24%1,800--8.07%--
12/02595615590590-0.84%1,200--12.2%--
12/01625625595595-0.83%600--12.11%--
11/266006006006000%200--12.02%--
11/25600600600600+1.69%1,200--12.54%--
11/24605605590590-3.28%1,000--14.49%--
11/18610610610610-0.81%200--12.48%--
11/11615615615615-0.81%200--12.52%--
11/10610620610620-0.8%600--12.43%--
11/09625625625625-3.85%800--12.34%--
11/06650650650650-3.7%200--9.34%--
11/056756756756750%200--6.25%--
11/04670675670675-2.88%400--6.9%--
10/30695695695695+2.96%200--4.79%--
10/29675675675675-2.88%200--8.04%--
10/286956956956950%200--5.31%--
10/276956956956950%200--5.05%--
10/26695695695695-3.47%800--4.92%--
10/23720720720720+0.7%600--1.5%--
10/22735735715715-3.38%800--2.59%--
10/19740740740740+2.78%200-0%--
10/16720720720720-6.49%400--3.1%--
10/02770770770770+2.67%200-+3.63%--
09/29825850705750-6.25%2,600-+1.9%--
09/28800800800800+18.52%400-+9.29%--
09/25825825675675-6.9%800--6.9%--
09/24725725725725+1.4%200-+0.14%--
09/18730730715715+1.42%400--0.69%--
09/177057057057050%200--1.81%--
09/16745745705705-6%600--1.4%--
09/02750750750750-1.96%200-+5.63%--
09/01765765765765+2.68%200-+8.51%--
08/26745745745745+0.68%400-+6.43%--
08/25740740740740+2.07%600-+6.63%--
08/24720725720725+0.69%600-+4.92%--
08/21720720720720-10.56%1,000-+4.65%--
08/20705805705805+0.63%1,600-+17.69%--
08/19800800800800-1.23%400-+18.17%--
08/18810810810810+20%200-+21.08%--
08/10675675675675+6.3%200-+2.12%--
08/06635635635635-6.62%200--3.5%--
08/05680680680680-0.73%200-+3.5%--
08/04660685660685-14.38%400-+4.74%--
07/31800800800800-6.98%200-+22.89%--
07/28860860860860+4.24%1,200-+33.33%--
07/27750825750825+17.86%1,800-+29.72%--
07/24650700650700+13.82%400-+11.64%--
07/23615615615615-4.65%200--1.28%--
07/17645645645645+5.74%400-+3.37%--
07/14615615610610-6.15%400--1.93%--
07/13650650650650+0.78%200-+4.33%--
07/10645645645645-0.77%200-+3.53%--
07/09650650650650+4%800-+4.84%--
07/08625625625625+4.17%600-+1.3%--
07/07600600600600-1.64%600--2.44%--