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
03/312,1252,1652,1102,155+1.41%45,200301億1138万+4.97%9.320.92
03/302,0502,1252,0402,125+4.68%47,600-+3.76%--
03/292,0502,0502,0002,030-1.22%41,000--0.73%--
03/282,0352,0552,0252,055+0.49%21,800-+0.34%--
03/252,0202,0752,0102,045+2.25%33,000--0.29%--
03/241,9902,0351,9852,000-0.25%28,200--2.58%--
03/232,0152,0601,9852,0050%54,000--2.58%--
03/221,9752,0251,9202,005+5.8%60,200--2.72%--
03/181,9251,9401,8851,895+3.84%33,200--8.23%--
03/171,6951,8651,6951,825+2.24%59,400--11.84%--
03/161,6501,8251,6501,785+11.91%66,000--14.1%--
03/151,7751,7801,4851,595-15.38%126,000--23.54%--
03/141,9002,0001,8601,885-12.53%60,400--10.37%--
03/112,1002,1752,0902,155-1.15%78,000-+2.33%--
03/102,2602,2602,1702,180-3.54%55,000-+3.91%--
03/092,2852,2902,2452,260-0.44%55,400-+8.24%--
03/082,2502,3452,2502,270+2.48%115,600-+9.45%--
03/072,2552,2602,2052,215-1.34%41,600-+7.63%--
03/042,2252,2702,2152,245+2.51%83,600-+9.78%--
03/032,1552,2052,1552,190+1.86%44,000-+7.83%--
03/022,1252,2102,1202,150-0.69%58,000-+6.49%--
03/012,1352,1802,1202,165+1.41%82,600-+7.77%--
02/282,0352,1401,9952,135+6.75%80,200-+6.96%--
02/251,9352,0201,9302,000+1.78%47,400-+0.81%--
02/242,0102,0201,9451,965-2.96%60,800--0.71%--
02/232,0002,0602,0002,025-1.46%38,000-+2.48%--
02/222,0802,0802,0452,055-1.91%50,400-+4.26%--
02/212,1252,1252,0952,095-1.64%26,800-+6.67%--
02/182,1152,1402,1102,130+1.19%49,000-+8.9%--
02/172,1052,1102,0702,1050%41,200-+8.17%--
02/162,1052,1052,0602,105+0.24%34,800-+8.67%--
02/152,0952,1052,0852,100+0.48%38,600-+8.81%--
02/142,0952,1102,0702,090+2.7%52,400-+8.8%--
02/102,0102,0502,0002,035+1.5%46,000-+6.43%--
02/092,0152,0151,9902,0050%26,800-+5.3%--
02/082,0152,0151,9852,005-0.25%39,200-+5.8%--
02/071,9952,0251,9752,010+2.29%47,200-+6.57%--
02/041,9451,9651,9451,965+1.03%22,800-+4.74%--
02/031,9401,9451,9251,945+0.52%19,000-+4.18%--
02/021,9151,9551,9151,935+1.84%46,000-+4.09%--
02/011,8901,9051,8801,900+0.53%15,800-+2.59%--
01/311,8651,8951,8451,8900%18,000-+2.38%--
01/281,8951,8951,8801,890-0.26%16,000-+2.66%--
01/271,8851,9001,8751,895+1.07%26,400-+3.21%--
01/261,8751,8851,8701,875-1.06%9,600-+2.29%--
01/251,8701,9051,8701,895+2.43%20,200-+3.5%--
01/241,8401,8501,8251,850+0.82%11,000-+1.31%--
01/211,8851,8851,8351,835-2.13%15,000-+0.6%--
01/201,8801,8901,8651,875-1.32%15,000-+2.97%--
01/191,9001,9001,8951,900+0.53%15,000-+4.57%--
01/181,8801,8951,8701,890+0.8%16,600-+4.36%--
01/171,8951,8951,8701,875-1.06%15,200-+3.88%--
01/141,8901,9101,8851,895+0.26%19,600-+5.34%--
01/131,8851,9001,8801,890+0.27%20,000-+5.53%--
01/121,9151,9151,8851,885-1.31%24,600-+5.6%--
01/111,8801,9101,8751,910+1.6%21,000-+7.42%--
01/071,8751,9051,8751,880+0.8%18,800-+6.33%--
01/061,8501,9101,8501,865+1.36%37,400-+5.97%--
01/051,7901,8401,7851,840+2.79%24,200-+5.02%--
01/041,7851,7901,7751,790+1.7%6,600-+2.58%--
2010
12/301,7651,7701,7501,760-0.85%9,800-+1.15%--
12/291,7501,7801,7451,775+1.72%17,200-+2.25%--
12/281,7251,7501,7251,745+0.29%12,000-+0.81%--
12/271,7401,7451,7301,740-0.29%7,200-+0.81%--
12/241,7651,7651,7401,745-1.13%14,200-+1.39%--
12/221,7551,7701,7551,765-0.28%9,400-+2.92%--
12/211,7501,7751,7451,770+0.28%25,200-+3.63%--
12/201,8151,8151,7551,765-2.49%24,600-+3.76%--
12/171,8051,8151,8001,810-0.28%12,800-+6.85%--
12/161,7901,8151,7751,815+1.4%14,200-+7.72%--
12/151,7851,7901,7751,790+0.56%13,400-+6.74%--
12/141,7801,7851,7601,7800%14,400-+6.59%--
12/131,7751,7801,7551,780+0.56%10,800-+7.04%--
12/101,7751,7751,7501,770+2.02%38,200-+6.95%--
12/091,7501,7601,7301,735-0.86%17,000-+5.28%--
12/081,7251,7501,7251,750+1.74%13,200-+6.71%--
12/071,7151,7401,7001,720+0.58%25,800-+5.33%--
12/061,7001,7351,7001,710-0.87%21,200-+5.1%--
12/031,7301,7351,7051,725+1.17%23,800-+6.35%--
12/021,6851,7101,6851,705+2.1%17,200-+5.51%--
12/011,6601,6751,6601,6700%7,000-+3.6%--
11/301,6751,6951,6701,670-0.6%12,800-+3.73%--
11/291,6551,6951,6551,680+1.2%6,800-+4.41%--
11/261,6651,6701,6601,660-0.9%6,600-+3.3%--
11/251,6651,6851,6551,675+0.9%15,200-+4.3%--
11/241,6301,6651,6301,660+1.53%18,600-+3.43%--
11/221,6251,6401,6151,635+0.93%11,600-+1.81%--
11/191,6301,6351,6201,620+0.31%11,400-+0.87%--
11/181,6001,6201,5951,615+0.94%13,200-+0.5%--
11/171,5901,6001,5801,600+0.63%7,800--0.44%--
11/161,6051,6051,5851,590-0.31%11,600--1.12%--
11/151,6051,6051,5801,595+0.63%6,000--1.05%--
11/121,5901,5951,5851,585-0.31%6,600--1.86%--
11/111,6051,6101,5901,590-1.55%20,600--1.67%--
11/101,6001,6201,6001,615+0.62%20,200--0.25%--
11/091,6151,6151,6001,605-0.62%5,800--0.86%--
11/081,5901,6151,5901,615+1.57%8,400--0.43%--
11/051,5851,5951,5851,590+0.95%10,800--2.15%--
11/041,5551,5801,5551,575+1.61%9,600--3.31%--
11/021,5601,5601,5401,550-0.96%10,200--5.14%--