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
20184/1, 株式併合 2→1
2011
03/312,0582,1082,0282,098+2.84%1,327,5002396億3880万-0.43%14.320.85
03/302,0122,0441,9862,040+1.29%720,500--3.5%--
03/291,9822,0221,9642,014+1.1%1,178,000--5.18%--
03/282,0002,0001,9601,992+0.2%683,500--6.7%--
03/251,9881,9921,9661,988+1.74%554,000--7.45%--
03/241,9661,9821,9401,954-1.51%816,500--9.62%--
03/231,9722,0061,9421,984+1.22%1,576,500--8.91%--
03/221,9121,9681,9001,960+5.15%1,303,500--10.62%--
03/181,7961,9121,7961,864+5.55%1,336,000--15.58%--
03/171,7081,7941,7021,766-1.34%1,732,000--20.74%--
03/161,7901,8501,7601,790+3.47%2,005,500--20.48%--
03/152,0762,0961,7221,730-18.09%1,438,000--23.96%--
03/142,1702,2062,1082,112-5.97%700,500--8.01%--
03/112,2582,2762,2462,246-2.01%1,618,000--2.35%--
03/102,2922,3062,2722,292+0.09%409,500--0.26%--
03/092,2782,3062,2742,290+1.42%296,500--0.22%--
03/082,2602,2662,2522,258-0.7%392,500--1.4%--
03/072,3062,3122,2682,274-2.4%328,500--0.57%--
03/042,3322,3502,3242,330+1.13%338,000-+1.97%--
03/032,2882,3122,2762,304+1.95%505,000-+1.01%--
03/022,2782,2982,2582,260-2.16%337,500--0.83%--
03/012,2962,3162,2882,310+0.96%435,000-+1.36%--
02/282,2882,2942,2462,288-0.35%547,500-+0.48%--
02/252,2582,3042,2502,296+2.5%659,000-+0.92%--
02/242,2782,2942,2302,240-1.15%706,500--1.5%--
02/232,2842,2942,2622,266-0.87%516,500--0.4%--
02/222,2822,2982,2742,286-0.52%525,500-+0.48%--
02/212,2902,3162,2782,298-1.03%742,500-+1.01%--
02/182,3302,3382,3182,322-0.85%457,000-+2.2%--
02/172,3502,3682,3362,342-0.34%537,000-+3.26%--
02/162,3402,3702,3302,350+0.34%596,000-+3.94%--
02/152,3542,3542,3362,342-0.17%397,500-+3.9%--
02/142,3582,3602,3322,346-0.26%482,500-+4.36%--
02/102,3542,3642,3382,352-0.34%585,500-+5%--
02/092,4282,4282,3502,360-1.34%883,500-+5.69%--
02/082,4002,4782,3682,392+6.6%1,747,500-+7.55%--
02/072,2362,2562,2302,244+1.45%363,500-+1.36%--
02/042,2242,2342,2102,212+0.91%448,000-+0.09%--
02/032,1962,2002,1742,192-0.81%492,500--0.63%--
02/022,2062,2242,2022,210+1.01%359,000-+0.27%--
02/012,1662,1882,1622,188+0.83%616,500--0.59%--
01/312,1922,1922,1622,170-1.99%604,500--1.36%--
01/282,2262,2562,2102,214-0.81%437,000-+0.64%--
01/272,2602,2662,2302,232-0.89%604,000-+1.55%--
01/262,2422,2662,2162,252-0.35%603,000-+2.64%--
01/252,2622,2682,2402,260-0.09%370,500-+3.2%--
01/242,2442,2642,2422,262+1.16%412,000-+3.57%--
01/212,2622,2662,2262,236-1.5%572,500-+2.66%--
01/202,2442,2702,2422,270-0.18%392,500-+4.46%--
01/192,2862,2982,2702,274-0.18%373,000-+4.94%--
01/182,2922,3022,2722,2780%709,000-+5.51%--
01/172,2662,2962,2582,278+3.08%1,061,000-+5.9%--
01/142,2202,2442,2002,210-1.52%960,500-+3.22%--
01/132,2042,2522,1942,244+3.6%749,000-+5.15%--
01/122,1742,1802,1622,166-0.18%446,500-+1.83%--
01/112,1702,1822,1602,170-0.28%315,500-+2.26%--
01/072,1762,1802,1702,176+0.37%296,000-+2.84%--
01/062,1762,1782,1542,168+0.56%470,000-+2.8%--
01/052,1642,1642,1402,1560%337,000-+2.47%--
01/042,1402,1582,1282,156+1.6%310,000-+2.67%--
2010
12/302,1282,1442,1162,122-1.03%277,000-+1.24%--
12/292,1382,1462,1262,144+0.85%188,000-+2.44%--
12/282,1242,1322,1202,126-0.75%300,500-+1.72%--
12/272,1382,1462,1362,142+0.75%162,500-+2.68%--
12/242,1322,1362,1202,126-1.39%378,000-+2.11%--
12/222,1902,1942,1542,156-1.19%512,500-+3.9%--
12/212,1822,1902,1542,182+1.39%606,500-+5.61%--
12/202,1482,1602,1302,1520%446,500-+4.52%--
12/172,1442,1562,1222,152+0.56%476,000-+4.92%--
12/162,1282,1442,1182,140+1.33%384,500-+4.7%--
12/152,1022,1162,0942,112-0.19%250,000-+3.73%--
12/142,1082,1202,0962,116+0.09%336,000-+4.29%--
12/132,1102,1202,1022,114+0.48%297,500-+4.55%--
12/102,1262,1282,0742,104+0.48%2,059,000-+4.47%--
12/092,0882,0982,0802,094+0.96%349,500-+4.44%--
12/082,0602,0802,0462,074+2.07%550,500-+3.91%--
12/072,0362,0382,0122,032-0.1%465,000-+2.26%--
12/062,0462,0522,0282,034-0.78%280,500-+2.68%--
12/032,0602,0762,0462,050+0.29%266,500-+3.74%--
12/022,0582,0582,0302,044+1.19%340,000-+3.7%--
12/012,0122,0322,0082,020+0.9%350,500-+2.75%--
11/302,0522,0622,0022,002-1.86%792,000-+1.99%--
11/292,0602,0662,0402,040-1.45%554,500-+4.03%--
11/262,0662,0862,0602,070+0.58%537,000-+5.72%--
11/252,0542,0702,0462,058+0.29%560,000-+5.38%--
11/242,0402,0642,0282,052+0.29%597,500-+5.23%--
11/222,0782,0782,0402,046+0.2%388,500-+5.08%--
11/192,0402,0462,0182,042+0.29%381,500-+5.04%--
11/181,9442,0381,9442,036+4.2%892,000-+4.84%--
11/171,9221,9561,9221,954+0.72%332,500-+0.72%--
11/161,9841,9921,9321,940-2.51%524,500--0.05%--
11/151,9881,9941,9681,990+1.22%381,000-+2.26%--
11/121,9701,9801,9601,966-0.3%530,500-+0.87%--
11/111,9501,9721,9461,972+1.54%482,500-+0.92%--
11/101,9481,9621,9381,942+0.62%571,000--0.77%--
11/091,9221,9401,9121,930-1.03%785,500--1.58%--
11/081,9261,9501,9141,950+1.88%478,000--0.81%--
11/051,9221,9341,9061,914+1.59%527,500--2.84%--
11/041,8861,8961,8761,884+1.51%428,000--4.7%--
11/021,8681,8781,8501,856-0.32%442,500--6.5%--