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
201710/1, 株式併合 5→1
2011
03/311,9651,9651,9301,965+0.51%99,600681億2222万-6.34%32.10.63
03/301,9551,9601,9251,9550%78,800--7.17%--
03/291,9001,9651,9001,955-0.26%176,800--7.57%--
03/281,9951,9951,9401,960-1.75%236,200--7.72%--
03/252,0702,0701,9801,995-1.97%168,800--6.51%--
03/242,0552,0702,0302,035-0.73%80,000--5%--
03/232,1052,1052,0302,050-1.2%119,200--4.61%--
03/222,0852,1102,0702,075+2.98%82,400--3.71%--
03/181,9852,0401,9702,015+3.6%84,800--6.71%--
03/171,8551,9801,8401,945-0.51%149,600--10.33%--
03/161,8451,9551,8301,955+6.25%109,000--10.2%--
03/151,9952,0201,7601,840-9.58%154,000--15.71%--
03/141,9752,1051,9752,035-8.13%175,600--7.16%--
03/112,2352,2502,2152,215-2.21%154,000-+1%--
03/102,2852,2952,2402,265-1.95%151,600-+3.61%--
03/092,3102,3152,3002,310+0.43%59,600-+6.06%--
03/082,3152,3152,3002,300+0.22%102,200-+6.09%--
03/072,2652,3002,2502,295+0.88%173,600-+6.3%--
03/042,2852,2852,2402,2750%126,400-+5.72%--
03/032,2052,3052,2002,275+4.36%286,400-+6.01%--
03/022,1452,1952,1302,180+1.4%147,400-+2.11%--
03/012,1502,1602,1302,150+1.18%53,200-+1.13%--
02/282,1502,1502,1052,125-1.16%182,600-+0.24%--
02/252,1452,1602,1402,150+1.18%73,000-+1.75%--
02/242,1702,1702,1102,125-1.85%195,200-+0.81%--
02/232,1652,1852,1302,165-0.92%191,600-+2.8%--
02/222,1902,1952,1602,1850%111,600-+3.85%--
02/212,2002,2002,1802,185-0.91%75,200-+4.05%--
02/182,2102,2102,1952,205+0.46%34,600-+5.2%--
02/172,2102,2152,1902,195-0.68%111,600-+5.02%--
02/162,2102,2252,1952,2100%131,000-+6.05%--
02/152,2002,2152,1802,210+0.68%113,800-+6.45%--
02/142,2152,2202,1852,195-1.35%95,200-+6.09%--
02/102,1652,2302,1602,225+3.25%173,000-+7.9%--
02/092,1152,1652,1052,155+2.62%154,200-+4.82%--
02/082,0952,1052,0752,100+0.96%118,200-+2.34%--
02/072,0202,0952,0052,080+1.96%333,400-+1.41%--
02/042,0502,0752,0352,040-0.24%143,200--0.54%--
02/032,0502,0652,0402,045-0.73%44,800--0.39%--
02/022,0502,0802,0502,0600%60,400-+0.24%--
02/012,0852,0852,0502,060-1.2%84,400-+0.15%--
01/312,0802,1252,0802,085-1.42%107,800-+1.26%--
01/282,1052,1252,0852,115-0.7%167,800-+2.67%--
01/271,9952,1451,9952,130+7.04%394,800-+3.4%--
01/261,9801,9951,9751,990+0.76%64,800--3.35%--
01/251,9901,9901,9701,975-0.25%96,200--4.22%--
01/241,9551,9801,9551,980+1.28%76,600--4.12%--
01/212,0202,0251,9451,955-3.93%294,000--5.42%--
01/202,0452,0452,0252,035-1.69%132,800--1.69%--
01/192,1102,1102,0652,070-1.9%82,600-+0.05%--
01/182,1052,1152,1002,110+0.96%58,400-+2.08%--
01/172,1002,1052,0902,090+0.72%57,000-+1.36%--
01/142,0702,0902,0702,075+0.48%101,400-+0.92%--
01/132,0452,0702,0452,065+1.47%105,400-+0.83%--
01/122,0352,0452,0352,035+0.25%46,000--0.25%--
01/112,0252,0352,0102,030+0.25%61,000--0.15%--
01/072,0352,0452,0252,0250%123,600-0%--
01/062,0552,0602,0202,025-1.94%166,800-+0.4%--
01/052,0702,0702,0602,0650%29,400-+2.63%--
01/042,0852,0852,0602,065+0.24%64,200-+2.99%--
2010
12/302,0752,0902,0502,060-0.96%100,400-+3.1%--
12/292,0852,1052,0702,080-0.48%125,000-+4.42%--
12/282,0902,0952,0752,090-0.71%127,200-+5.24%--
12/272,1002,1152,0852,105-0.47%99,200-+6.31%--
12/242,1202,1352,1152,1150%91,200-+7.2%--
12/222,1202,1252,1002,115+0.24%134,600-+7.63%--
12/212,1052,1252,0902,110+0.48%84,800-+7.87%--
12/202,1002,1202,0902,1000%101,400-+7.86%--
12/172,0752,1202,0752,100+0.72%145,400-+8.47%--
12/162,0502,0902,0402,085+1.96%113,800-+8.42%--
12/152,0402,0552,0202,045+0.49%163,600-+7.07%--
12/142,0352,0502,0202,035+0.25%116,200-+7.22%--
12/131,9902,0501,9802,030+1%127,800-+7.64%--
12/102,0352,0352,0002,0100%144,800-+7.14%--
12/092,0152,0252,0002,010+1.01%111,200-+7.77%--
12/081,9752,0051,9751,990+2.84%206,800-+7.39%--
12/071,8901,9401,8801,935+3.48%113,200-+4.99%--
12/061,8751,8901,8651,8700%55,600-+1.85%--
12/031,8751,8801,8651,870+1.08%53,000-+2.02%--
12/021,8451,8801,8401,850+1.09%82,200-+1.09%--
12/011,8451,8451,8201,830-0.81%60,600-+0.16%--
11/301,8751,8751,8401,845-1.86%76,200-+1.04%--
11/291,8751,8951,8751,880-0.53%51,600-+3.07%--
11/261,8901,9001,8751,890-0.53%69,000-+3.73%--
11/251,9151,9201,9001,9000%31,200-+4.45%--
11/241,9201,9201,9001,900-1.81%72,800-+4.68%--
11/221,9351,9401,9251,9350%34,800-+6.73%--
11/191,9501,9551,9051,9350%81,600-+6.97%--
11/181,9351,9501,9301,935+0.26%71,000-+7.2%--
11/171,8601,9451,8601,930+2.66%147,400-+7.16%--
11/161,8901,8951,8751,8800%156,400-+4.62%--
11/151,8451,8951,8351,880+3.01%195,200-+4.56%--
11/121,7901,8301,7851,825+2.24%121,400-+1.45%--
11/111,7651,7901,7601,785+1.71%64,400--1%--
11/101,7501,7601,7451,755+0.57%84,200--2.93%--
11/091,7401,7701,7351,745+0.58%141,400--3.8%--
11/081,7951,7951,7351,735-3.07%145,800--4.72%--
11/051,7701,8801,7601,790+3.47%182,600--2.03%--
11/041,7151,7401,7051,730+0.87%146,600--5.67%--
11/021,7251,7301,7051,715-0.58%79,800--6.89%--