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
03/311,9902,0001,9552,000+0.5%22,400372億2622万-2.49%7.980.81
03/301,9401,9951,9301,990+2.58%29,200--3.49%--
03/291,9451,9451,8901,9400%31,200--6.6%--
03/281,9452,0051,9001,940+1.04%32,000--7.4%--
03/251,9451,9601,9051,920+1.86%21,000--9.18%--
03/241,9301,9551,8851,885-3.33%34,000--11.79%--
03/231,9651,9951,9001,950+1.3%44,600--9.68%--
03/221,8401,9451,8351,925+8.45%32,400--11.78%--
03/181,7501,8001,7401,775+3.8%55,400--19.54%--
03/171,5701,7701,5501,710+4.27%68,600--23.49%--
03/161,5501,7051,5401,640+7.89%62,600--27.69%--
03/151,7951,7951,4851,520-18.93%75,200--33.88%--
03/141,8802,0551,8151,875-13.19%43,600--19.73%--
03/112,1752,1952,1402,160-1.82%49,600--8.44%--
03/102,2452,2502,1802,200-1.57%19,400--7.17%--
03/092,2502,2652,2352,235+0.22%20,000--6.05%--
03/082,2402,2702,2302,230-0.45%15,400--6.54%--
03/072,2802,2802,2402,240-2.82%29,800--6.39%--
03/042,3402,3552,3052,3050%9,400--4%--
03/032,2902,3102,2802,305+0.88%9,000--4.2%--
03/022,3102,3202,2702,285-1.72%23,800--5.03%--
03/012,3252,3552,3252,3250%22,400--3.49%--
02/282,3202,3402,2552,325+0.22%51,800--3.49%--
02/252,2602,3202,2302,320+2.2%25,600--3.61%--
02/242,2852,3152,2702,270-0.66%35,600--5.77%--
02/232,3302,3702,2852,285-2.97%40,800--5.42%--
02/222,3552,3702,3402,355-1.46%22,200--2.65%--
02/212,4302,4302,3852,390-1.44%20,000--1.12%--
02/182,4752,4752,4202,425-2.22%30,800-+0.54%--
02/172,4552,4802,4452,480+1.22%21,600-+3.03%--
02/162,5152,5252,4352,450-2.39%40,200-+2.04%--
02/152,5252,5252,4902,510-0.59%28,200-+4.8%--
02/142,5402,5402,5102,525+0.6%15,800-+5.83%--
02/102,5352,5402,4702,510-0.79%35,400-+5.64%--
02/092,4652,5752,4302,530+4.33%85,800-+6.93%--
02/082,4502,5052,4252,425-0.82%36,000-+2.97%--
02/072,4552,4702,4352,445+0.2%18,000-+4.18%--
02/042,4502,4752,4352,440-0.41%23,800-+4.32%--
02/032,4202,4502,4002,450+1.45%25,600-+5.11%--
02/022,4052,4552,4052,415+0.21%28,000-+4.01%--
02/012,4152,4302,3902,410-0.21%21,600-+4.1%--
01/312,3752,4752,3652,415-0.21%41,000-+4.64%--
01/282,4452,4452,3752,420-0.62%42,200-+5.13%--
01/272,3202,4502,3202,435+4.96%42,600-+6.19%--
01/262,3252,3602,3102,320-1.69%12,000-+1.58%--
01/252,3202,3852,3102,360+1.72%26,200-+3.55%--
01/242,2802,3302,2702,320+1.75%17,800-+2.2%--
01/212,3702,3752,2702,280-3.8%33,200-+0.93%--
01/202,4002,4352,3602,370-2.27%24,600-+5.29%--
01/192,4052,4352,3602,425+1.89%46,200-+8.45%--
01/182,3002,4052,2952,380+4.16%47,800-+7.21%--
01/172,2652,3052,2652,285+0.66%19,600-+3.58%--
01/142,2902,3002,2702,270-1.94%25,800-+3.42%--
01/132,3102,3302,2802,315+0.22%28,600-+6%--
01/122,3302,3552,3002,310-0.43%28,200-+6.45%--
01/112,2902,3252,2652,320+1.53%28,200-+7.61%--
01/072,2852,3452,2802,285+0.44%25,000-+6.83%--
01/062,2602,2902,2602,275+0.66%27,600-+7.26%--
01/052,2552,2802,2352,260+0.22%28,000-+7.31%--
01/042,2202,2602,2202,255+1.58%22,400-+7.89%--
2010
12/302,2252,2302,2152,220-0.89%11,800-+7.09%--
12/292,2152,2502,2102,240+0.45%18,600-+8.84%--
12/282,2402,2552,2152,230-0.45%21,200-+9.26%--
12/272,2352,2552,2202,240+0.45%27,000-+10.62%--
12/242,2102,2802,2002,230-0.22%43,200-+11.06%--
12/222,3002,3552,2352,235-1.97%109,600-+12.26%--
12/212,1952,2902,1952,280+4.59%78,400-+15.56%--
12/202,2252,2302,1502,180-2.02%62,400-+11.62%--
12/172,2202,2302,1902,225+1.6%78,200-+14.87%--
12/162,1302,2102,1252,190+2.82%70,600-+14%--
12/152,0702,1302,0652,130+3.9%66,600-+11.87%--
12/142,0552,0652,0402,050-0.73%46,400-+8.41%--
12/131,9902,0701,9752,065+2.74%59,200-+9.78%--
12/102,0252,0352,0002,010-0.74%51,400-+7.49%--
12/092,0302,0652,0252,025-0.25%55,000-+8.99%--
12/081,9952,0301,9952,030+1.5%45,600-+10.15%--
12/071,9952,0001,9702,000+0.5%24,200-+9.41%--
12/061,9752,0301,9751,990+0.76%63,400-+9.58%--
12/031,9751,9901,9501,975+0.51%44,400-+9.54%--
12/021,9101,9651,9001,965+4.24%47,000-+9.72%--
12/011,8151,9001,8151,885+2.72%27,400-+5.96%--
11/301,9051,9051,8351,835-3.93%36,000-+3.61%--
11/291,8401,9401,8401,910+3.52%76,200-+8.15%--
11/261,8551,8751,8251,8450%13,400-+5.01%--
11/251,8251,8701,8251,845+0.82%24,800-+5.31%--
11/241,8201,8401,8001,830+0.27%19,000-+4.69%--
11/221,8301,8351,8151,8250%14,600-+4.64%--
11/191,8301,8351,8051,8250%28,600-+4.82%--
11/181,8001,8451,7951,825+1.11%26,400-+5.01%--
11/171,7451,8051,7451,805+1.69%22,800-+4.09%--
11/161,7801,7851,7551,775-0.56%18,200-+2.54%--
11/151,7801,8101,7801,785-0.28%13,200-+3%--
11/121,7901,8151,7851,790-0.83%26,000-+3.23%--
11/111,7551,8101,7551,805+1.69%25,400-+4.03%--
11/101,7951,8251,7751,775-1.93%32,600-+2.25%--
11/091,8001,8251,7851,810+0.28%15,600-+4.2%--
11/081,7701,8151,7701,805+1.98%25,600-+3.86%--
11/051,7201,7801,7201,770+3.51%27,000-+1.67%--
11/041,6751,7151,6751,710+2.7%12,400--2.12%--
11/021,6551,6851,6551,665+0.3%19,400--5.02%--