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
03/312,7502,7502,6402,650-2.57%1,349,5002674億2872万+4.66%15.491.43
03/302,6202,7302,6102,720+5.02%1,797,500-+7.51%--
03/292,6302,6502,5602,590-2.26%1,866,700-+2.49%--
03/282,6202,6802,5802,650+1.15%1,358,700-+4.62%--
03/252,6502,6502,5802,620+1.16%1,349,800-+3.31%--
03/242,5402,5902,5302,590+2.78%1,631,500-+2.01%--
03/232,5502,5902,5002,520-0.79%2,208,500--0.94%--
03/222,5602,5702,5102,540+3.25%1,613,100--0.51%--
03/182,4302,5202,4302,460+3.36%1,843,200--3.83%--
03/172,1102,4202,1102,380+5.31%2,186,500--7.25%--
03/162,2102,4402,1902,260+10.24%2,533,900--12.27%--
03/152,1602,2301,8502,050-7.24%2,380,400--20.94%--
03/142,2702,3602,2002,210-10.53%1,677,900--15.55%--
03/112,4902,5002,4502,470-2.37%1,608,500--6.26%--
03/102,6002,6302,5102,530-3.8%1,401,800--4.17%--
03/092,5902,6302,5802,630+2.73%754,400--0.45%--
03/082,5502,5902,5402,560-0.39%604,800--2.85%--
03/072,6102,6202,5602,570-2.28%732,100--2.36%--
03/042,6502,6702,6102,630+1.15%837,200-0%--
03/032,6202,6202,5702,600-1.14%905,200--1.03%--
03/022,6402,6502,6102,630-2.23%866,500-+0.19%--
03/012,6502,6902,6502,690+1.89%652,400-+2.55%--
02/282,6202,6502,5802,640+1.54%1,157,100-+0.88%--
02/252,5302,6102,5302,600+3.17%1,140,700--0.38%--
02/242,5602,6002,5202,520-3.08%1,020,700--3.45%--
02/232,5802,6602,5702,600-1.52%1,137,900--0.57%--
02/222,7002,7102,6202,640-3.3%1,793,700-+0.92%--
02/212,7402,7402,7002,730+0.37%870,100-+4.44%--
02/182,7102,7302,6902,720+0.74%1,103,400-+4.29%--
02/172,7402,7402,6802,700-0.74%861,800-+3.77%--
02/162,7402,7702,7102,720-0.73%1,206,600-+4.74%--
02/152,6902,7602,6802,740+2.24%2,129,500-+6%--
02/142,6902,6902,6502,680+1.13%580,400-+4.2%--
02/102,6102,6502,6102,650+0.38%649,400-+3.39%--
02/092,6602,6702,6202,640-1.12%660,800-+3.37%--
02/082,6802,6902,6602,670+0.38%1,137,300-+4.87%--
02/072,6902,7002,6302,660+0.38%1,322,000-+4.85%--
02/042,6302,6702,6202,650+1.53%1,359,600-+4.91%--
02/032,5602,6102,5502,610+1.56%1,037,900-+3.69%--
02/022,5202,5802,5102,570+4.47%900,700-+2.47%--
02/012,4702,5002,4402,460-0.4%930,400--1.6%--
01/312,4602,5102,4402,470-1.98%1,044,400--1.08%--
01/282,5702,5802,5002,520-1.56%628,000-+1.16%--
01/272,5802,5902,5302,560+0.39%744,000-+3.14%--
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%--