株価チャート

2009/06/24~2010/03/31

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 10→1
2010
03/311,6301,6301,6301,630+1.24%20019億9512万+1.43%142.511.13
03/251,6101,6101,6101,610-1.83%200-+0.31%--
03/241,6401,6401,6401,640+2.5%100-+2.24%--
03/191,6401,6401,6001,600-2.44%700--0.31%--
03/171,5901,6401,5901,640+3.14%600-+1.99%--
03/161,5901,5901,5901,5900%100--1.24%--
03/121,5401,5901,5401,590+0.63%300--1.43%--
03/111,5801,5801,5801,580-1.25%100--2.23%--
03/101,6001,6001,6001,6000%200--1.23%--
03/091,6001,6001,6001,6000%100--1.48%--
03/051,6001,6001,6001,6000%500--1.66%--
03/041,6001,6001,6001,600-3.61%700--1.9%--
03/011,6601,6601,6601,660-4.6%100-+1.59%--
02/261,6101,7401,6101,740+7.41%600-+6.49%--
02/251,6201,6201,6201,620+3.18%200--0.74%--
02/241,7001,7001,5701,570-4.85%500--4.03%--
02/191,5801,6501,5501,650+6.45%1,200-+0.43%--
02/171,5501,5501,5501,5500%100--5.95%--
02/151,5501,5501,5401,550-0.64%400--6.46%--
02/101,5601,5601,5601,560-1.89%100--6.36%--
02/091,5301,5901,5301,590-0.63%200--5.02%--
02/081,6401,6401,6001,600+1.27%200--4.53%--
02/051,5801,5801,5701,580-1.25%900--6.06%--
02/041,6001,6001,6001,600-1.84%500--5.1%--
01/261,6301,6301,6301,630+3.16%300--3.55%--
01/221,5501,5801,5501,5800%200--6.62%--
01/211,6001,6001,5801,580-5.39%1,000--7.06%--
01/201,6701,6701,6701,6700%500--2.4%--
01/141,6701,6701,6701,670-1.76%300--2.57%--
01/131,6001,7001,6001,700+3.03%200--0.87%--
01/121,6501,6501,6501,650-1.2%100--3.73%--
01/071,6701,6701,6701,6700%100--2.51%--
01/051,6901,6901,6501,670-1.76%800--2.57%--
01/041,6901,7001,6901,700+0.59%200--0.93%--
2009
12/301,6701,6901,6601,690-0.59%400--1.69%--
12/281,6501,7001,6501,700+2.41%200--1.28%--
12/221,6601,6601,6601,660-0.6%100--3.71%--
12/181,7001,7001,6501,670-1.76%1,000--3.36%--
12/171,7001,7001,7001,700-0.58%100--1.73%--
12/151,7001,7101,7001,710-2.29%300--1.27%--
12/091,7601,7601,7501,750-1.69%200-+0.98%--
12/071,8101,8101,7701,780+1.14%800-+2.36%--
12/041,8101,8101,7601,760-1.12%400-+1.15%--
12/021,7101,7801,7101,780+1.71%200-+2.42%--
12/011,7501,7501,7501,750+5.42%200-+0.81%--
11/251,6601,6601,6601,660-4.6%100--4.49%--
11/241,7601,7601,7401,740+2.96%200--0.23%--
11/201,6901,6901,6901,6900%700--3.26%--
11/191,6401,6901,6401,6900%600--3.81%--
11/181,7301,7401,6401,690-5.06%700--4.09%--
11/131,7801,7801,7801,780-3.26%100-+0.85%--
11/101,8001,8401,8001,840+5.14%200-+4.31%--
11/061,7301,7501,7301,750+2.94%200--0.46%--
11/051,7501,7501,7001,700+1.8%900--3.35%--
11/041,6301,7801,6301,670+2.45%600--5.28%--
11/021,6301,6301,6301,630-4.12%300--7.75%--
10/291,7001,7001,7001,700-1.16%100--4.06%--
10/231,7201,7201,7201,720-2.27%100--3.04%--
10/221,7601,7601,7601,7600%300--1.01%--
10/201,7601,7601,7601,7600%600--1.07%--
10/131,7601,7601,7601,7600%200--1.12%--
10/051,7601,7601,7601,760+1.73%600--1.12%--
10/011,7301,7301,7301,7300%200--2.92%--
09/301,7401,7401,7301,730-0.57%600--3.14%--
09/281,7201,7401,7201,740-8.9%200--2.85%--
09/241,8201,9501,8201,910+6.11%1,600-+6.29%--
09/181,7201,8001,7101,800+5.26%1,000-+0.5%--
09/171,7101,7101,7101,710-1.72%200--4.42%--
09/151,7201,7401,7201,740-3.33%200--2.52%--
09/101,8001,8001,8001,800+0.56%100-+0.95%--
09/091,7901,7901,7901,790-1.65%100-+0.51%--
09/081,8601,8601,8201,820-6.67%1,400-+2.13%--
09/071,8001,9501,8001,950+7.73%2,000-+9.61%--
09/041,7501,8101,7501,810+2.26%1,900-+2.32%--
09/031,7101,7701,7101,770+1.14%600-+0.23%--
09/021,7501,7501,7501,750+2.94%300--0.74%--
08/271,7601,7601,7001,700-3.41%600--3.57%--
08/251,7601,7601,7601,760-2.76%100--0.51%--
08/201,7601,8101,7601,810+2.84%1,100-+2.26%--
08/171,7601,7601,7601,7600%400--0.45%--
08/101,7601,7601,7601,760+0.57%100--0.51%--
08/071,7801,7801,7301,750-4.37%1,100--1.24%--
08/051,8401,8401,8301,830+3.39%800-+3.27%--
08/041,7701,7701,7701,770-1.67%200-+0.17%--
08/031,7501,8001,7501,800+2.86%200-+1.93%--
07/311,7701,7701,7501,750-3.31%1,000--0.79%--
07/281,8101,8101,8101,810-0.55%300-+2.67%--
07/221,8301,8301,8201,820-2.67%200-+3.29%--
07/171,8901,8901,8701,870-1.06%700-+6.19%--
07/161,8901,8901,8901,890+8%200-+7.51%--
07/141,7501,7501,7501,7500%300--0.23%--
07/131,6401,7501,6401,750+8.7%700--0.34%--
07/091,6401,6401,6101,610-4.73%300--8.52%--
07/081,7001,7001,6901,690-3.43%300--4.57%--
07/061,7201,7501,7201,750-3.85%800--1.74%--
07/031,8101,8501,8001,820+4%1,000-+1.62%--
07/021,7501,7501,7501,750+3.55%200--2.67%--
06/301,6901,6901,6901,690-2.87%100--6.53%--
06/261,7401,7401,7401,740+2.35%100--4.4%--
06/241,7001,7001,7001,700-2.86%200--7.15%--