株価チャート

2010/09/27~2011/03/30

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
2011
03/301,2401,2501,2401,2500%1,200--1.03%--
03/291,2851,2851,2501,250-5.66%1,000--1.11%--
03/281,4151,4151,3251,325-7.34%1,200-+4.66%--
03/251,4301,4301,4301,430+10%2,200-+13.04%--
03/241,2701,3001,2701,300+4.42%800-+3.26%--
03/231,2501,2651,2451,245+1.22%2,000--1.03%--
03/221,1951,2501,1951,230+2.93%2,400--2.3%--
03/181,1401,1951,1401,195+8.64%800--5.23%--
03/171,0801,1001,0801,100+2.33%1,200--13.04%--
03/161,0351,1401,0151,075-3.15%4,000--15.49%--
03/151,2051,2401,1101,110-8.64%2,600--13.35%--
03/141,2001,2151,2001,215-6.18%1,400--5.67%--
03/101,2951,2951,2951,295+1.57%200-+0.15%--
03/071,3001,3001,2751,275-2.3%400--1.24%--
03/041,3051,3051,3051,305+0.38%1,200-+1.24%--
03/031,3001,3001,3001,3000%200-+1.17%--
03/021,3001,3001,3001,300-0.38%600-+1.4%--
03/011,3051,3051,3051,305+0.77%200-+2.03%--
02/281,3001,3101,2951,295+1.17%800-+1.57%--
02/251,2901,2951,2801,280-1.16%3,200-+0.63%--
02/241,3001,3001,2951,2950%600-+2.05%--
02/221,3051,3051,2951,295-0.77%800-+2.29%--
02/211,3051,3051,3051,3050%200-+3.33%--
02/181,3001,3051,3001,305+1.16%1,000-+3.65%--
02/171,2801,2901,2801,290+0.39%1,400-+2.71%--
02/161,2901,2901,2851,285-0.77%600-+2.55%--
02/151,2951,2951,2951,295-0.38%400-+3.6%--
02/141,3001,3001,3001,300+1.96%200-+4.25%--
02/101,2751,2751,2751,275-0.39%600-+2.57%--
02/091,2801,2801,2801,2800%200-+3.23%--
02/081,2851,2851,2801,280+1.19%1,400-+3.48%--
02/071,2651,2651,2651,265-1.94%1,000-+2.51%--
02/031,2951,2951,2901,290-0.39%400-+4.71%--
02/021,2951,2951,2951,2950%200-+5.37%--
01/311,2951,2951,2951,295+0.39%1,000-+5.71%--
01/281,3051,3051,2901,290-2.64%600-+5.56%--
01/261,2501,3251,2501,325+5.58%3,200-+8.61%--
01/251,2551,2551,2451,255+2.45%4,800-+3.21%--
01/241,2051,2251,2051,225+1.66%2,200-+0.82%--
01/211,2101,2101,2051,205-0.82%1,800--0.99%--
01/201,2251,2251,2151,215-0.82%1,600--0.33%--
01/191,2201,2251,2201,225+1.24%1,400-+0.25%--
01/181,2101,2151,2051,2100%2,200--1.06%--
01/171,2251,2251,2101,210-0.41%2,400--1.06%--
01/141,2151,2151,2151,215-0.41%1,000--0.9%--
01/131,2001,2201,2001,220+0.41%2,000--0.49%--
01/121,2151,2351,2151,2150%3,600--0.98%--
01/111,2051,2251,2051,2150%4,000--1.14%--
01/071,2301,2301,2101,215-0.41%2,800--1.3%--
01/061,2201,2251,2151,220+0.41%2,400--0.81%--
01/051,2151,2151,2151,2150%200--0.98%--
01/041,2151,2151,2101,2150%600--0.74%--
2010
12/281,1951,2151,1751,215+1.67%3,200--0.25%--
12/271,2051,2051,1901,195-1.24%5,400--1.4%--
12/241,2101,2101,2101,210+0.41%1,000-+0.41%--
12/221,2101,2101,2051,2050%400-+0.5%--
12/211,2101,2101,2051,205-0.41%800-+1.01%--
12/201,2101,2201,2101,2100%1,200-+1.85%--
12/171,2201,2201,2001,210-0.82%1,200-+2.37%--
12/161,2201,2201,2201,220-0.41%1,600-+3.48%--
12/151,2651,2651,2251,225-0.81%1,400-+4.17%--
12/141,2451,2451,2101,235+1.65%600-+5.02%--
12/131,2551,2851,1951,215-6.18%11,800-+3.32%--
12/101,2451,2951,2451,295+3.6%1,600-+9.93%--
12/091,2601,2601,2301,250-1.96%4,600-+6.56%--
12/081,2501,2751,2501,275+2%1,000-+9.16%--
12/061,2201,2501,2151,250+1.63%800-+7.48%--
12/031,2501,2701,2301,230-3.15%1,800-+6.13%--
12/021,2701,2701,2701,270+3.25%800-+9.86%--
11/301,2301,2301,2301,2300%400-+6.86%--
11/291,2801,2801,2251,230-3.91%2,600-+6.96%--
11/251,2401,2801,2401,280+2.4%2,800-+11.4%--
11/241,2251,2501,2251,250+4.6%1,000-+8.98%--
11/191,1951,1951,1951,195+3.46%200-+4.18%--
11/161,1501,1551,1501,155+1.32%400-+0.35%--
11/151,1401,1401,1401,140+7.55%400--1.38%--
11/121,0551,0601,0551,060+0.47%400--8.86%--
11/111,0401,0551,0401,055+2.43%1,600--9.98%--
11/101,0101,0401,0101,030-1.9%1,600--12.71%--
11/091,0551,0551,0501,050-0.47%600--11.76%--
11/081,0701,0701,0551,055-1.86%800--12.01%--
11/051,0751,0751,0751,075-0.46%200--11.08%--
11/041,0051,0801,0051,080-4%2,200--11.33%--
11/021,1251,1251,1251,125-0.88%200--8.31%--
11/011,1651,1651,1351,135-8.84%1,000--8.1%--
10/281,2451,2451,2451,245+1.63%200-+0.08%--
10/251,2251,2251,2251,225-2.78%2,400--1.53%--
10/221,2501,2601,2501,260+7.23%400-+0.96%--
10/211,1751,1751,1751,175+3.52%200--6.3%--
10/201,1451,1451,1351,135-1.3%1,000--10.28%--
10/181,1501,1501,1501,1500%1,000--9.87%--
10/131,1201,1501,1201,150+0.88%600--10.64%--
10/121,1451,1451,1401,140-1.3%400--12.24%--
10/081,1601,1601,1551,155-3.35%1,000--11.83%--
10/061,2001,2001,1951,195-2.05%400--9.47%--
10/041,2201,2201,2201,220-0.41%400--8.34%--
10/011,2251,2251,2251,225-2%200--8.85%--
09/291,2501,2501,2501,250-2.34%200--7.89%--
09/281,3201,3201,2801,280-0.39%400--6.64%--
09/271,2851,2851,2851,285-3.02%2,400--7.29%--