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 10→1
2011
03/313,9003,9003,7003,800-1.04%52,600115億488万-7.59%35.512.76
03/303,5003,9003,4703,840+9.71%105,200--7.76%--
03/293,5503,5503,3603,500-0.57%39,600--16.98%--
03/283,3103,5503,2503,520+1.44%56,000--17.99%--
03/253,6503,7003,3903,470-4.67%55,400--20.56%--
03/243,8503,8603,6003,640-4.46%55,900--18.09%--
03/233,9103,9103,7603,810-2.56%80,700--15.71%--
03/224,0504,0903,8203,910+7.12%111,200--14.52%--
03/183,2803,6903,2803,650+14.78%148,400--21.08%--
03/172,7303,2802,7103,180+7.07%132,500--32.09%--
03/162,6103,0402,6102,970+18.33%221,200--37.64%--
03/152,6702,7002,5102,510-24.17%163,200--48.33%--
03/143,3103,4903,3103,310-19.46%138,700--33.45%--
03/114,3004,3004,1004,110-2.84%107,500--18.63%--
03/104,5704,5704,1904,230-8.24%147,200--16.99%--
03/094,7304,7304,5604,610-0.86%53,800--10.36%--
03/084,8604,9404,6104,650-5.68%77,700--9.88%--
03/074,9605,0004,9104,930-1.99%21,100--4.79%--
03/045,0805,0904,9505,030+0.2%60,300--3.05%--
03/035,0305,0905,0005,020-0.2%30,200--3.31%--
03/025,0505,1005,0205,030-2.33%37,300--3.31%--
03/015,1705,1905,1305,150+0.59%43,500--0.73%--
02/285,0005,1704,9505,120+3.43%56,200--0.99%--
02/254,8204,9804,8204,950+2.06%49,800--4%--
02/245,0605,0804,8104,850-4.53%97,000--6.17%--
02/235,0805,2505,0205,080-1.74%71,000--1.99%--
02/225,3905,3905,1205,170-4.26%93,200--0.77%--
02/215,4905,5205,3905,400-0.37%58,600-+3.65%--
02/185,3205,5505,2605,420+0.74%148,700-+4.77%--
02/175,6905,7205,3305,380-2.54%301,300-+5.12%--
02/165,1305,5805,1305,520+6.77%418,900-+9.03%--
02/155,1905,2505,1105,170-0.39%72,300-+3.28%--
02/145,1005,2005,0405,190+1.76%76,600-+4.83%--
02/105,0905,1905,0605,100-1.54%73,300-+4.25%--
02/095,3605,4505,0105,180-3.18%181,300-+7.05%--
02/085,4705,5005,3005,350-0.74%190,800-+12.16%--
02/075,4005,4905,3405,390+2.67%177,700-+15.05%--
02/045,2205,4405,1905,250+0.38%210,300-+14.2%--
02/035,3305,4005,0805,230-3.15%214,400-+16.12%--
02/025,1605,4505,0405,400+7.36%402,600-+22.42%--
02/015,1305,2004,9905,030-1.76%107,500-+16.68%--
01/315,1505,2404,9005,120-0.97%171,200-+21.21%--
01/285,2405,3304,9405,170+0.58%199,800-+25.24%--
01/275,4405,5805,0905,140-2.28%605,800-+27.67%--
01/264,7305,3504,6805,260+12.63%828,700-+33.91%--
01/254,7804,8304,6204,670-1.48%156,000-+22.12%--
01/244,9004,9704,7104,7400%147,800-+26.91%--
01/215,2205,2804,5204,740-10.23%397,900-+30.11%--
01/205,1805,5005,1805,280+1.54%248,600-+48.9%--
01/195,1505,6505,1105,200-9.57%613,700-+51.78%--
01/185,4805,9505,4705,750+11%966,600-+73.77%--
01/174,5505,2704,5505,180+15.88%794,100-+63.3%--
01/144,1204,4704,0904,470+10.64%423,000-+46.32%--
01/134,0304,1103,9104,040+1%186,600-+36.21%--
01/124,1604,2403,9004,000-2.44%271,900-+38.22%--
01/113,9504,1003,8904,100+7.89%226,300-+45.29%--
01/073,7103,8303,6703,800+2.7%137,400-+38.38%--
01/063,9804,0503,6603,700-2.12%338,800-+38.01%--
01/053,5003,8903,5003,780+9.25%406,500-+44.22%--
01/043,2703,4803,2303,460+7.45%215,300-+35.31%--
2010
12/303,1603,4303,1403,220+0.63%298,300-+28.49%--
12/292,9303,2002,9203,200+9.97%294,600-+29.87%--
12/282,9202,9302,8302,9100%40,700-+20%--
12/272,9802,9902,8802,9100%58,800-+21.4%--
12/242,9203,0002,8702,910+2.46%191,100-+22.78%--
12/222,7602,8702,7602,840+4.41%162,700-+21.32%--
12/212,6402,7802,6202,720+3.82%109,400-+17.55%--
12/202,6802,7602,6202,620-2.96%63,700-+14.31%--
12/172,6502,8302,6502,700+1.5%205,900-+18.73%--
12/162,4802,6702,4802,660+8.57%171,800-+18.01%--
12/152,4802,4902,4502,450+0.82%71,500-+9.47%--
12/142,3502,4802,3302,430+4.74%152,300-+9.02%--
12/132,2502,3202,2502,320+2.2%21,000-+4.5%--
12/102,3002,3002,2402,270-0.44%18,000-+2.48%--
12/092,3202,3302,2702,280-1.72%19,900-+3.21%--
12/082,2702,3202,2602,320+2.2%32,900-+5.41%--
12/072,2502,2702,2402,270+1.34%11,600-+3.61%--
12/062,2602,2602,2302,240+0.45%14,000-+2.56%--
12/032,2202,2502,2202,230+0.9%18,600-+2.29%--
12/022,2102,2402,1902,210+0.91%26,900-+1.47%--
12/012,1902,1902,1702,190+0.46%12,900-+0.6%--
11/302,2202,2202,1602,180-1.36%12,600-+0.14%--
11/292,1702,2302,1702,210+1.38%11,100-+1.47%--
11/262,2002,2102,1802,180-0.46%7,500-+0.37%--
11/252,2202,2202,1802,190+0.92%9,900-+1.01%--
11/242,1602,2002,1502,170-1.81%14,500-+0.28%--
11/222,2402,2402,2102,2100%7,200-+2.22%--
11/192,2502,2602,2002,210-1.34%15,400-+2.41%--
11/182,1802,2402,1802,240+2.28%17,100-+3.99%--
11/172,1502,1902,1302,190+1.39%6,200-+1.96%--
11/162,2102,2102,1502,160-0.46%7,200-+0.79%--
11/152,1502,1902,1502,170+0.46%6,100-+1.21%--
11/122,2102,2102,1502,160-2.26%22,800-+0.7%--
11/112,2902,3402,1402,210-2.21%80,700-+2.98%--
11/102,2202,2802,2002,260+1.8%46,300-+5.51%--
11/092,2002,2202,1802,220+0.45%11,300-+3.88%--
11/082,2002,2302,1702,210+0.91%16,400-+3.37%--
11/052,1502,1902,1302,190+2.82%22,700-+2.29%--
11/042,0802,1502,0802,130+2.9%9,700--0.56%--
11/022,0802,0802,0702,070-0.48%3,200--3.45%--