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 10→1
2010
03/312,6102,6302,5902,620+0.38%21,300974億3125万+1.91%23.611.69
03/302,5902,6102,5902,610+0.77%14,200-+1.75%--
03/292,5802,6002,5802,590-0.77%3,500-+1.17%--
03/262,6002,6102,5902,610+1.16%18,000-+2.19%--
03/252,5802,5902,5702,5800%24,000-+1.22%--
03/242,5902,5902,5602,580+0.39%17,500-+1.34%--
03/232,5702,5902,5702,570-0.77%9,100-+1.14%--
03/192,5802,5902,5702,590+0.39%8,100-+2.05%--
03/182,5802,5902,5702,580-0.39%9,500-+1.82%--
03/172,6002,6002,5802,5900%8,800-+2.37%--
03/162,6102,6102,5902,590-0.77%11,300-+2.53%--
03/152,5802,6102,5602,610+1.56%22,400-+3.45%--
03/122,5802,5802,5602,570-0.39%26,300-+2.07%--
03/112,5902,5902,5702,580+0.39%6,000-+2.54%--
03/102,5802,5902,5702,570-0.77%12,300-+2.27%--
03/092,5802,5902,5802,590-0.38%6,200-+3.19%--
03/082,5802,6002,5802,600+0.78%19,700-+3.75%--
03/052,5602,5802,5602,580+0.78%10,100-+3.08%--
03/042,5902,5902,5602,560-0.78%10,900-+2.36%--
03/032,5502,5902,5502,580+0.78%21,600-+3.2%--
03/022,5302,5702,5202,560+1.19%21,100-+2.48%--
03/012,5102,5302,4902,530+1.61%21,400-+1.28%--
02/262,5002,5102,4902,490+0.4%24,300--0.36%--
02/252,4702,4902,4702,480+0.81%8,400--0.92%--
02/242,4902,4902,4602,460-0.81%7,800--1.84%--
02/232,4902,4902,4702,4800%3,800--1.2%--
02/222,4402,4902,4402,480+1.22%25,700--1.31%--
02/192,4902,4902,4502,450-1.21%22,500--2.62%--
02/182,5002,5002,4702,480-0.8%16,300--1.67%--
02/172,4702,5002,4702,500+1.63%7,500--1.03%--
02/162,4802,4802,4602,460-0.81%8,400--2.77%--
02/152,5002,5002,4802,480-0.8%3,800--2.17%--
02/122,5002,5002,4802,500+0.4%18,900--1.5%--
02/102,5002,5002,4902,4900%10,600--1.97%--
02/092,5002,5002,4902,490-0.4%9,100--2.08%--
02/082,4902,5102,4902,500+0.4%12,900--1.81%--
02/052,5102,5202,4902,490-1.58%14,100--2.24%--
02/042,5102,5302,5002,530+1.2%8,400--0.82%--
02/032,5002,5202,5002,500+0.4%12,500--2.04%--
02/022,4902,5102,4902,490-0.4%9,200--2.47%--
02/012,5102,5202,4802,500-0.4%32,200--2.11%--
01/292,5302,5402,5102,510-0.79%16,100--1.72%--
01/282,5302,5302,5202,5300%10,100--0.94%--
01/272,5602,5602,5302,5300%14,400--0.94%--
01/262,5602,5702,5302,530-1.17%14,900--0.94%--
01/252,5702,5802,5602,5600%10,400-+0.2%--
01/222,5702,5702,5302,560-1.16%23,300-+0.23%--
01/212,5502,5902,5402,590+1.57%16,100-+1.37%--
01/202,5602,5702,5502,550-0.78%4,900--0.2%--
01/192,5602,5802,5402,570+0.78%16,500-+0.55%--
01/182,5502,5802,5502,550-0.78%14,900--0.23%--
01/152,5702,5702,5502,570-0.77%20,700-+0.55%--
01/142,5802,5902,5702,5900%12,700-+1.37%--
01/132,5802,6102,5802,590-0.38%18,100-+1.45%--
01/122,6002,6002,5802,600+0.78%22,500-+1.84%--
01/082,5502,5802,5502,580+0.78%20,300-+1.14%--
01/072,5402,5602,5402,560+0.39%12,500-+0.39%--
01/062,5502,5602,5402,5500%12,900-0%--
01/052,5802,5802,5502,550-0.39%14,500-+0.08%--
01/042,5502,5602,5402,560+0.79%17,700-+0.55%--
2009
12/302,6002,6002,5402,540-1.93%12,000--0.16%--
12/292,5402,5902,5402,590+1.57%31,900-+1.89%--
12/282,5402,5702,5402,550+0.79%24,400-+0.39%--
12/252,5202,5402,5202,530+0.8%26,200--0.32%--
12/242,5102,5202,5102,510+0.4%6,900--1.1%--
12/222,5002,5102,5002,500-0.4%16,200--1.54%--
12/212,5202,5202,5002,510-0.79%20,700--1.18%--
12/182,5402,5402,5202,530-0.39%17,800--0.39%--
12/172,5402,5702,5402,540-0.39%20,500-+0.04%--
12/162,5502,5702,5302,550+0.39%35,500-+0.47%--
12/152,5502,5702,5202,540-1.55%37,300-+0.16%--
12/142,6002,6002,5602,580-0.39%20,700-+1.82%--
12/112,6002,6002,5702,590+0.78%38,900-+2.25%--
12/102,6202,6202,5602,570+0.39%43,000-+1.46%--
12/092,5502,5702,5402,5600%18,100-+1.03%--
12/082,5502,5602,5202,560+0.79%18,100-+0.95%--
12/072,5402,5602,5302,540-0.39%12,600-+0.12%--
12/042,5702,5802,5502,550-1.16%13,800-+0.43%--
12/032,5502,5802,5402,580+1.18%32,000-+1.53%--
12/022,5702,5702,5302,550-0.78%17,400-+0.35%--
12/012,5402,5702,5202,570+1.18%26,500-+1.1%--
11/302,5202,5402,5002,540+1.2%14,900--0.04%--
11/272,5102,5202,5002,5100%8,800--1.26%--
11/262,5002,5102,5002,510+0.4%10,800--1.3%--
11/252,5102,5102,5002,5000%10,100--1.73%--
11/242,5302,5302,5002,500-1.19%16,400--1.81%--
11/202,5202,5302,5102,530+0.8%9,200--0.63%--
11/192,5302,5302,5102,510-0.4%7,500--1.38%--
11/182,5102,5302,5002,520-0.4%18,900--0.98%--
11/172,5202,5302,4902,530-0.39%14,900--0.55%--
11/162,5202,5402,5102,540+1.2%12,400--0.08%--
11/132,4902,5102,4902,510+0.8%13,500--1.18%--
11/122,5102,5102,4902,490-1.19%9,900--1.93%--
11/112,5102,5202,5002,520+0.4%5,300--0.71%--
11/102,5102,5202,4902,510+1.21%16,400--1.1%--
11/092,5602,5602,4702,480-2.75%28,000--2.29%--
11/062,5702,5702,5402,550-1.54%13,600-+0.39%--
11/052,5602,5902,5502,5900%8,000-+1.97%--
11/042,5702,5902,5402,590-0.77%15,000-+2.13%--
11/022,5902,6102,5902,610+0.77%15,000-+3%--