株価チャート

2010/11/02～2011/03/31

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
201610/1, 株式併合 5→1
2011
03/311,7551,7551,7151,745-0.85%64,400494億4178万+4.3%12.260.96
03/301,7001,7601,6951,760+2.92%72,600-+5.2%--
03/291,7101,7201,6951,710-0.87%97,200-+2.27%--
03/281,7001,7251,7001,725+1.47%81,600-+2.99%--
03/251,7151,7151,6751,700+1.49%77,800-+1.31%--
03/241,6751,6901,6501,675+1.82%66,600--0.36%--
03/231,6601,6601,6251,645+0.92%94,200--2.55%--
03/221,6151,6451,6001,630+4.49%175,600--3.72%--
03/181,5151,5751,5151,560+5.76%104,600--8.02%--
03/171,4251,4951,4201,475-1.99%147,000--13.34%--
03/161,4301,5401,4251,505+5.24%223,800--11.99%--
03/151,5401,5601,3051,430-8.33%262,600--16.67%--
03/141,5401,6601,4801,560-10.34%191,600--9.67%--
03/111,7401,7551,7301,740-0.57%129,600-+0.52%--
03/101,7251,7601,7251,750+1.16%77,200-+1.27%--
03/091,7651,7651,7251,730-0.57%105,400-+0.41%--
03/081,7551,7751,7351,740-0.29%95,800-+1.22%--
03/071,7501,7601,7351,7450%125,000-+1.69%--
03/041,7501,7501,7301,745+0.87%70,200-+1.81%--
03/031,6951,7401,6851,730+2.37%70,600-+1.05%--
03/021,6901,7101,6701,690-0.59%124,800--1.05%--
03/011,7151,7151,6801,700-0.58%147,200--0.35%--
02/281,7501,7501,6851,710-0.87%100,200-+0.47%--
02/251,6801,7301,6601,725+1.47%145,400-+1.59%--
02/241,7201,7451,6801,700-2.02%102,000-+0.24%--
02/231,7251,7551,7251,735-1.14%64,200-+2.48%--
02/221,7801,7901,7401,755-1.68%65,000-+3.78%--
02/211,7751,7901,7751,785-0.28%42,600-+5.75%--
02/181,7751,8001,7651,790+0.28%93,200-+6.48%--
02/171,8451,8451,7751,785-2.72%230,200-+6.63%--
02/161,8051,8651,8001,835+3.09%399,600-+10.08%--
02/151,7101,8151,6951,780+4.4%342,800-+7.49%--
02/141,7051,7101,6901,705+0.59%57,200-+3.52%--
02/101,6601,7101,6601,695+1.19%86,600-+3.35%--
02/091,6701,6801,6551,675+0.3%41,400-+2.51%--
02/081,6901,6901,6601,670-1.18%42,000-+2.52%--
02/071,6951,6951,6601,690+0.6%88,600-+4.06%--
02/041,6501,6851,6451,680+1.2%137,400-+3.83%--
02/031,6301,6601,6251,660+2.15%116,800-+3.04%--
02/021,6401,6401,6101,625+0.62%94,800-+1.18%--
02/011,6601,6651,5801,615-3.87%238,200-+0.81%--
01/311,6651,6951,6651,680-0.3%119,000-+5%--
01/281,6701,7101,6551,685-0.3%135,800-+5.64%--
01/271,6501,6901,6451,690+3.05%89,400-+6.36%--
01/261,6251,6451,6251,640+0.31%71,000-+3.6%--
01/251,6351,6501,6251,635+1.24%44,000-+3.55%--
01/241,6151,6251,6001,615+0.31%46,600-+2.54%--
01/211,6601,6601,5951,610-2.72%96,200-+2.42%--
01/201,6451,6601,6401,655+0.61%55,400-+5.41%--
01/191,6651,6651,6351,645-1.5%93,000-+5.11%--
01/181,6701,6851,6501,670-0.3%159,400-+6.98%--
01/171,6351,6751,6351,675+3.72%263,800-+7.65%--
01/141,6101,6251,5951,615+0.31%100,200-+4.13%--
01/131,6451,6451,5951,610-0.92%135,200-+4.01%--
01/121,5801,6301,5701,625+3.83%295,200-+5.25%--
01/111,5401,5651,5351,565+1.62%81,200-+1.62%--
01/071,5501,5501,5351,5400%51,400-+0.13%--
01/061,5551,5551,5301,540+0.33%51,200-+0.13%--
01/051,5501,5501,5301,535-0.97%41,600--0.13%--
01/041,5501,5751,5501,550+0.65%95,000-+0.85%--
2010
12/301,5401,5501,5251,5400%60,600-+0.33%--
12/291,5151,5401,5151,540+0.98%43,000-+0.46%--
12/281,5201,5351,5201,525+0.33%22,200--0.46%--
12/271,5501,5501,5151,520-1.3%87,200--0.72%--
12/241,5401,5501,5301,540-0.32%40,600-+0.65%--
12/221,5501,5651,5451,545-0.96%57,400-+1.11%--
12/211,5401,5801,5401,560+0.65%109,400-+2.3%--
12/201,5201,5551,5201,550+1.31%73,000-+1.84%--
12/171,5301,5451,5251,530-0.33%38,800-+0.79%--
12/161,5501,5501,5301,535-0.65%34,000-+1.39%--
12/151,5501,5501,5351,5450%55,600-+2.25%--
12/141,5501,5501,5301,5450%24,800-+2.52%--
12/131,5451,5501,5301,545+0.32%33,600-+2.73%--
12/101,5401,5401,5301,5400%57,800-+2.6%--
12/091,5501,5551,5301,540-0.65%36,400-+2.8%--
12/081,5351,5501,5351,550+0.65%27,600-+3.75%--
12/071,5301,5451,5251,5400%30,200-+3.36%--
12/061,5351,5401,5201,540+1.65%46,800-+3.49%--
12/031,5301,5351,5101,515-0.98%25,400-+1.88%--
12/021,5251,5301,5201,530+0.99%32,200-+2.96%--
12/011,5151,5251,5051,515-0.98%41,000-+2.09%--
11/301,5251,5551,5201,530+0.33%94,400-+3.24%--
11/291,5151,5301,5151,525+0.33%45,800-+2.97%--
11/261,5201,5251,5101,520+0.33%50,600-+2.7%--
11/251,4901,5201,4901,515+2.02%83,200-+2.36%--
11/241,4601,4951,4601,485-1.98%144,400-+0.41%--
11/221,5051,5201,5051,515+1%34,000-+2.3%--
11/191,5051,5101,4901,5000%64,600-+1.28%--
11/181,4751,5051,4701,500+1.69%132,600-+1.15%--
11/171,4651,4801,4601,4750%104,200--0.67%--
11/161,4801,4801,4701,475-0.34%59,400--0.81%--
11/151,4601,4801,4601,480+1.37%78,000--0.87%--
11/121,4401,4651,4351,460+1.39%110,400--2.54%--
11/111,4451,4501,4401,440-0.69%55,400--4.38%--
11/101,4551,4601,4451,450-0.34%71,000--4.23%--
11/091,4551,4601,4501,455+0.34%43,800--4.34%--
11/081,4901,4901,4451,450-2.03%75,200--5.17%--
11/051,4751,4901,4701,480+1.37%47,000--3.77%--
11/041,4551,4701,4551,460+1.39%33,000--5.56%--
11/021,4551,4551,4401,440-1.03%54,200--7.34%--