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
20187/1, 株式併合 5→1
2011
03/312,1202,1302,0702,125+0.24%200,4001288億2120万+4.17%11.190.91
03/302,0502,1252,0252,120+2.42%275,600-+3.97%--
03/292,0102,0751,9652,070+1.22%265,600-+1.52%--
03/282,0252,0552,0152,045+1.49%125,400-+0.1%--
03/252,0102,0352,0002,015+2.03%204,600--1.61%--
03/241,9902,0201,9701,975-0.5%164,000--3.85%--
03/232,0002,0101,9501,985-1.98%290,400--3.78%--
03/222,0002,0351,9602,025+5.47%246,000--2.22%--
03/181,8401,9351,8301,920+6.67%303,000--7.6%--
03/171,6401,9351,6301,800+5.26%377,000--13.75%--
03/161,6451,7501,6451,710+4.27%464,800--18.57%--
03/151,8451,8451,5201,640-14.58%413,600--22.57%--
03/141,9602,0101,9001,920-9.86%259,800--10.32%--
03/112,1702,1752,1302,130-2.07%271,200--0.98%--
03/102,2052,2102,1702,175-1.36%114,800-+1.12%--
03/092,2302,2652,2002,205-0.68%321,400-+2.56%--
03/082,1952,2352,1902,220+1.6%381,800-+3.5%--
03/072,1752,2052,1452,185+1.16%364,200-+2.06%--
03/042,1952,2002,1552,160+0.23%184,000-+0.93%--
03/032,1152,1652,1102,155+3.86%266,800-+0.7%--
03/022,1002,1202,0752,075-2.12%159,600--3.08%--
03/012,0952,1252,0952,120+1.92%126,800--1.07%--
02/282,0502,0902,0302,080+0.48%161,800--2.89%--
02/252,0502,0702,0452,070-0.24%202,000--3.36%--
02/242,0802,0952,0552,075-0.95%190,200--3.17%--
02/232,0552,1302,0552,095-1.64%246,800--2.33%--
02/222,1402,1502,1202,130-1.16%269,600--0.79%--
02/212,1602,1602,1452,155-0.92%111,800-+0.42%--
02/182,1902,1902,1702,175-0.23%145,800-+1.35%--
02/172,1902,2002,1702,180-0.23%145,400-+1.63%--
02/162,1902,2202,1852,185-0.23%214,600-+1.96%--
02/152,1902,2052,1802,1900%160,000-+2.24%--
02/142,1702,1952,1602,190+1.62%207,600-+2.43%--
02/102,1502,1752,1402,155+0.94%165,200-+1.03%--
02/092,1502,1652,1202,135-1.16%252,200-+0.33%--
02/082,2002,2002,1552,160-2.48%236,200-+1.74%--
02/072,1902,2402,1852,215+2.31%538,800-+4.63%--
02/042,1502,1702,1402,165+1.64%164,000-+2.7%--
02/032,1252,1352,1102,130-0.23%71,800-+1.43%--
02/022,1102,1502,1002,135+2.15%106,600-+1.96%--
02/012,1202,1302,0752,090-1.88%200,600-+0.19%--
01/312,1052,1452,0952,130-0.7%102,200-+2.31%--
01/282,1752,1752,1452,145-0.92%112,600-+3.27%--
01/272,1752,1802,1302,165-0.92%261,600-+4.59%--
01/262,1502,1902,1352,185+2.58%258,400-+5.91%--
01/252,1052,1452,0852,130+1.91%127,400-+3.6%--
01/242,0752,0952,0602,090+1.21%84,800-+1.9%--
01/212,1002,1052,0552,065-1.67%139,200-+0.88%--
01/202,1202,1252,0952,100-1.64%110,800-+2.69%--
01/192,1402,1402,1152,135+0.23%84,000-+4.71%--
01/182,1152,1452,0802,130+0.24%104,600-+4.87%--
01/172,1252,1552,1252,125-0.7%75,400-+4.94%--
01/142,1402,1502,1152,140-0.7%107,400-+6.1%--
01/132,1502,1602,1202,155+0.94%151,200-+7.27%--
01/122,1602,1602,1252,135-1.16%189,000-+6.75%--
01/112,0952,1652,0802,160+3.35%315,000-+8.49%--
01/072,0702,1052,0502,090+1.46%200,000-+5.56%--
01/062,0452,0702,0352,060+1.48%148,600-+4.46%--
01/052,0202,0352,0102,030+0.74%79,200-+3.2%--
01/042,0002,0301,9902,015+1%145,800-+2.6%--
2010
12/301,9901,9951,9701,995-0.5%63,000-+1.84%--
12/291,9652,0101,9652,005+1.78%97,600-+2.61%--
12/281,9501,9801,9501,970+0.51%53,000-+1.13%--
12/271,9451,9651,9451,960+0.26%53,400-+0.82%--
12/241,9801,9801,9551,955-1.26%84,600-+0.83%--
12/221,9902,0051,9751,980-0.75%66,000-+2.48%--
12/211,9602,0051,9601,995+0.76%75,600-+3.69%--
12/202,0052,0051,9651,980-0.75%92,000-+3.45%--
12/172,0002,0051,9801,995-0.5%97,600-+4.78%--
12/161,9802,0101,9802,005+0.25%76,600-+5.8%--
12/152,0002,0051,9902,000-0.25%100,400-+6.04%--
12/141,9952,0051,9852,005+0.5%157,800-+6.82%--
12/131,9452,0001,9451,995+2.31%162,200-+6.91%--
12/101,9601,9601,9451,950-0.26%155,000-+5.12%--
12/091,9651,9751,9501,955-1.01%105,800-+6.08%--
12/081,9351,9751,9351,975+2.6%207,000-+7.92%--
12/071,9151,9401,9051,925-0.26%154,600-+5.94%--
12/061,9101,9351,9051,930+0.26%101,600-+6.87%--
12/031,9251,9401,9151,925+0.52%134,400-+7.24%--
12/021,9251,9251,9001,915+0.79%159,400-+7.28%--
12/011,8651,9001,8601,900+1.33%116,600-+6.98%--
11/301,9351,9351,8751,875-3.6%235,200-+6.05%--
11/291,9101,9451,9101,945+0.26%158,800-+10.51%--
11/261,8901,9501,8851,940+2.65%333,000-+10.86%--
11/251,8951,9001,8601,890+1.07%184,200-+8.62%--
11/241,8351,8801,8301,8700%192,000-+7.84%--
11/221,8801,8801,8451,870+0.81%147,000-+8.22%--
11/191,8601,8801,8401,855+0.27%178,000-+7.85%--
11/181,8051,8501,7901,850+3.64%279,600-+7.87%--
11/171,7701,7901,7551,785+0.85%194,000-+4.51%--
11/161,7551,7701,7351,770+2.02%171,600-+3.93%--
11/151,7551,7601,7301,735-0.86%127,200-+2.06%--
11/121,7601,7651,7451,750-0.57%125,400-+3%--
11/111,7801,7851,7551,760-1.4%156,800-+3.77%--
11/101,7801,7951,7751,785+0.56%234,600-+5.5%--
11/091,7301,7751,7301,775+2.9%327,200-+5.28%--
11/081,7151,7251,7101,725+0.88%111,800-+2.62%--
11/051,7101,7151,6901,710+2.4%143,800-+1.97%--
11/041,6501,6801,6451,670+2.45%111,400--0.42%--
11/021,6301,6451,6001,630-1.21%161,600--2.8%--