株価チャート

2010/08/27～2011/01/26

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
01/262,6302,6402,5302,550-1.54%1,621,400-+3.2%--
01/252,5802,6102,5602,590+2.37%1,090,700-+5.24%--
01/242,4802,5502,4502,530+2.02%938,700-+3.27%--
01/212,5902,6002,4602,480-4.62%1,821,400-+1.72%--
01/202,6302,6502,5902,600-1.14%1,115,800-+7.08%--
01/192,6302,6402,6002,630+0.38%1,042,600-+9.04%--
01/182,6302,6302,6002,620+0.77%856,800-+9.35%--
01/172,6502,6802,5802,600+0.78%1,611,100-+9.24%--
01/142,5702,6202,5602,5800%1,487,600-+9.14%--
01/132,5902,6002,5502,580+0.39%1,268,100-+9.83%--
01/122,5002,6202,4802,570+6.2%3,225,700-+10.06%--
01/112,4102,4402,4002,4200%523,800-+4.31%--
01/072,4202,4502,4102,420-0.82%1,146,400-+4.67%--
01/062,4702,4702,4202,440+0.41%732,600-+6.09%--
01/052,4402,4402,4202,430-0.41%525,500-+6.16%--
01/042,4602,4802,4302,4400%803,100-+7.21%--
2010
12/302,4102,4502,3902,440+1.67%795,700-+7.82%--
12/292,4002,4202,3802,400-0.41%821,300-+6.76%--
12/282,4002,4202,3802,410+0.42%694,400-+7.88%--
12/272,3502,4002,3402,400+2.13%707,900-+8.11%--
12/242,3602,3802,3202,350-1.67%390,500-+6.48%--
12/222,3402,4102,3302,390+2.58%1,528,200-+9.03%--
12/212,2902,3402,2802,330+2.19%612,000-+7.08%--
12/202,3002,3202,2802,280-0.44%598,200-+5.36%--
12/172,3002,3102,2702,290-0.43%496,300-+6.41%--
12/162,3002,3202,2902,300-0.43%584,200-+7.48%--
12/152,3002,3302,2902,310+2.67%1,442,600-+8.55%--
12/142,2102,2702,2102,250+1.81%1,012,600-+6.33%--
12/132,2002,2202,1902,2100%391,700-+4.89%--
12/102,2402,2402,1902,210-0.45%813,900-+5.24%--
12/092,2302,2402,2002,220-0.45%465,500-+6.02%--
12/082,2202,2402,2002,230+1.36%600,400-+7.06%--
12/072,1902,2102,1602,200-0.45%887,800-+6.18%--
12/062,2002,2202,2002,210-0.45%338,800-+7.13%--
12/032,2302,2402,2102,220+0.45%546,000-+8.08%--
12/022,2502,2602,1902,210+0.45%1,072,300-+8.02%--
12/012,1202,2002,1002,200+3.29%1,083,500-+7.84%--
11/302,1902,2002,1202,130-1.84%839,000-+4.77%--
11/292,1202,1902,1202,170+2.84%1,189,100-+7%--
11/262,1002,1402,0902,110+0.48%1,027,200-+4.51%--
11/252,0802,1102,0502,100+1.94%673,100-+4.32%--
11/242,0202,0702,0102,060-0.48%512,900-+2.59%--
11/222,0702,0802,0602,070+0.49%376,200-+3.4%--
11/192,0902,1002,0402,060-0.48%737,400-+3.26%--
11/181,9902,0701,9902,070+4.55%1,079,000-+4.07%--
11/171,9701,9901,9701,980-0.5%402,800--0.05%--
11/162,0002,0101,9801,990-1%553,000-+0.76%--
11/151,9802,0201,9802,010+1.52%534,400-+1.98%--
11/121,9702,0301,9701,980-0.5%802,000-+0.66%--
11/112,0002,0201,9701,990-0.5%762,600-+1.27%--
11/102,0102,0501,9902,000-0.5%697,000-+2.15%--
11/092,0202,0502,0002,010-0.99%689,600-+3.08%--
11/082,0702,0801,9802,030-0.98%1,130,400-+4.53%--
11/052,0802,1202,0302,050+0.49%1,118,600-+6%--
11/042,0002,0501,9902,040+4.62%534,200-+5.75%--
11/021,9801,9901,9501,950-1.02%580,000-+1.35%--
11/011,9602,0001,9501,9700%441,700-+2.5%--
10/291,9902,0001,9401,970-1.01%543,700-+2.66%--
10/282,0302,0401,9901,990-1.49%698,900-+3.7%--
10/272,0402,0602,0102,020-1.46%613,500-+5.37%--
10/262,0202,1202,0102,050+0.99%1,400,300-+7.05%--
10/252,0102,0502,0102,030+1.5%786,400-+6.28%--
10/222,0102,0301,9802,000+2.56%1,384,800-+4.82%--
10/211,9601,9801,9301,9500%419,800-+2.36%--
10/201,9501,9701,9201,950-1.02%618,400-+2.31%--
10/191,9501,9801,9401,970+2.6%1,074,300-+3.36%--
10/181,8901,9401,8901,920+1.05%552,400-+0.79%--
10/151,9201,9301,8801,900-0.52%630,300--0.21%--
10/141,8801,9201,8801,910+2.69%594,800-+0.21%--
10/131,8501,8801,8401,860+1.09%324,700--2.52%--
10/121,9101,9101,8401,840-2.13%396,300--3.61%--
10/081,9501,9601,8801,880-2.08%953,600--1.52%--
10/071,9301,9401,9101,9200%559,400-+0.73%--
10/061,8801,9201,8601,920+4.92%884,300-+1.05%--
10/051,7801,8401,7701,830+2.81%759,100--3.63%--
10/041,8101,8201,7701,780-1.66%549,200--6.27%--
10/011,8701,8701,8101,810-2.16%684,600--4.79%--
09/301,9201,9301,8501,850-3.65%650,300--2.73%--
09/291,9001,9401,8901,920+1.05%715,100-+0.89%--
09/281,9101,9301,9001,900-1.04%463,300--0.11%--
09/271,9101,9201,8901,920+1.59%463,200-+0.84%--
09/241,9401,9501,8901,890-3.57%1,011,900--0.94%--
09/221,9201,9701,9201,960+0.51%552,700-+2.56%--
09/211,9901,9901,9401,950-0.51%473,500-+1.99%--
09/171,9401,9701,9101,960+1.55%708,100-+2.4%--
09/161,9801,9901,9101,930-2.03%745,100-+0.63%--
09/151,9201,9801,9101,970+2.07%919,500-+2.5%--
09/141,9401,9501,9101,930-2.03%603,200-+0.26%--
09/131,9701,9801,9501,970+0.51%257,600-+1.97%--
09/101,9401,9701,9401,960+1.03%507,800-+1.03%--
09/091,9301,9501,9101,940+2.11%383,000--0.36%--
09/081,9101,9301,9001,900-2.56%294,900--2.76%--
09/071,9501,9901,9301,950-0.51%452,400--0.66%--
09/061,9301,9601,9201,960+3.7%457,800--0.41%--
09/031,8401,9001,8401,890+3.28%734,700--4.11%--
09/021,8401,8601,8201,830+1.1%448,300--7.67%--
09/011,7801,8201,7701,810+1.69%581,400--9.32%--
08/311,8301,8401,7701,780-5.32%503,400--11.53%--
08/301,8701,9101,8601,880+2.73%672,600--7.16%--
08/271,8101,8401,8001,8300%830,700--10.07%--