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
201510/1, 株式併合 5→1
2011
03/312,2652,2802,2452,280+1.33%15,600459億4746万+2.47%11.530.89
03/302,1802,2552,1702,250+3.45%21,200-+0.9%--
03/292,1652,1852,1252,175-0.68%22,000--2.86%--
03/282,2152,2202,1452,190+0.92%24,200--2.8%--
03/252,2002,2102,1552,170+2.12%19,400--4.28%--
03/242,1502,1802,1252,125-1.16%30,800--6.84%--
03/232,2252,2252,1352,1500%30,600--6.4%--
03/222,1152,1652,1152,150+5.65%27,000--7.01%--
03/181,9652,0601,9602,035+5.71%36,600--12.85%--
03/171,8651,9501,8651,925-1.03%35,800--18.47%--
03/161,8351,9751,8351,945+8.06%60,800--18.72%--
03/152,0002,0451,7301,800-11.33%101,400--25.71%--
03/141,9602,0851,9252,030-10.96%56,000--17.45%--
03/112,2952,3002,2802,280-1.94%51,400--8.21%--
03/102,3652,3652,3102,325-2.11%25,000--6.96%--
03/092,3752,3952,3652,375+1.28%27,200--5.42%--
03/082,3452,3652,3352,345+0.21%21,200--7.02%--
03/072,3602,3652,3352,340-2.5%40,400--7.69%--
03/042,4102,4202,3902,400+1.27%30,400--5.85%--
03/032,3652,3802,3502,370+0.42%45,000--7.53%--
03/022,4202,4202,3602,360-3.28%36,400--8.39%--
03/012,4202,4602,4202,440+0.83%42,400--5.79%--
02/282,4202,4302,3802,420+0.83%48,200--6.85%--
02/252,3702,4102,3602,400+2.13%61,000--7.9%--
02/242,4052,4052,3402,350-2.49%73,800--10.17%--
02/232,4502,4502,4102,410-2.63%73,200--8.37%--
02/222,5152,5152,4752,475-1.79%61,000--6.32%--
02/212,5252,5252,5152,520-0.2%26,000--4.94%--
02/182,5302,5402,5052,5250%60,800--4.93%--
02/172,5502,5502,5052,525-0.59%64,000--5.11%--
02/162,5152,5502,4902,540+0.59%104,600--4.76%--
02/152,6202,6202,5152,525-7.17%265,800--5.47%--
02/142,7152,7702,7152,720+1.3%57,000-+1.72%--
02/102,6902,6952,6652,685-1.1%19,400-+0.79%--
02/092,7102,7152,7052,715+0.74%12,800-+2.26%--
02/082,7152,7302,6952,6950%18,400-+1.89%--
02/072,6752,7002,6652,695+0.75%9,200-+2.32%--
02/042,6502,7002,6502,675+0.94%24,800-+1.98%--
02/032,6252,6652,6052,650+0.95%21,400-+1.42%--
02/022,6752,7052,6202,625-1.13%43,600-+0.77%--
02/012,6602,6652,6152,655-0.38%20,800-+2.19%--
01/312,6552,6852,6252,665-1.11%26,200-+2.94%--
01/282,7302,7302,6852,695-1.28%22,800-+4.42%--
01/272,7152,7352,7102,730+0.92%22,600-+6.14%--
01/262,7152,7202,7052,705-0.55%21,000-+5.54%--
01/252,6602,7252,6552,720+3.03%26,000-+6.5%--
01/242,6002,6502,5902,640+1.54%35,200-+3.73%--
01/212,6552,6602,5802,600-2.07%41,400-+2.36%--
01/202,6702,6752,6352,655-1.48%35,000-+4.65%--
01/192,7302,7302,6852,695-1.28%25,000-+6.4%--
01/182,6802,7502,6602,730+1.68%31,000-+8.08%--
01/172,6902,7002,6652,685+1.13%22,000-+6.63%--
01/142,6902,6902,6502,655+0.19%25,800-+5.78%--
01/132,6652,6902,6352,650-0.56%32,400-+5.83%--
01/122,6502,7002,6452,665+0.57%51,600-+6.73%--
01/112,6352,7002,6102,650+1.73%85,800-+6.38%--
01/072,4802,6402,4702,605+5.68%104,400-+4.96%--
01/062,4652,4852,4552,465+0.61%45,200--0.4%--
01/052,4602,4652,4452,450-0.41%27,400--0.77%--
01/042,4252,4752,4252,460+1.44%20,400--0.08%--
2010
12/302,4352,4452,4002,425-0.41%11,800--1.18%--
12/292,4102,4402,4002,435+0.41%33,000--0.33%--
12/282,4402,4402,3952,425-0.82%35,200--0.12%--
12/272,4552,4702,4302,445+0.2%50,400-+1.28%--
12/242,4552,4552,4102,440-0.2%40,000-+1.62%--
12/222,4552,4752,4302,445-0.2%55,400-+2.47%--
12/212,4702,4802,4152,450-0.81%50,400-+3.33%--
12/202,4902,5052,4602,470-1.4%24,600-+4.84%--
12/172,4802,5152,4552,505+1.01%50,000-+7.05%--
12/162,4902,5252,4752,480-1.2%38,200-+6.71%--
12/152,4952,5102,4702,510-0.2%35,800-+8.71%--
12/142,5152,5252,4952,5150%28,400-+9.63%--
12/132,5452,5452,5002,515-1.18%26,600-+10.4%--
12/102,5602,5602,5102,545+0.59%50,600-+12.56%--
12/092,5552,5552,5002,530-0.2%50,000-+12.85%--
12/082,4902,5352,4802,535+1.81%49,000-+14.34%--
12/072,4902,4902,4502,490+0.2%40,400-+13.59%--
12/062,4952,5252,4702,485-0.2%55,600-+14.52%--
12/032,5052,5052,4752,490-0.6%35,400-+15.87%--
12/022,4552,5202,4502,505+2.87%60,800-+17.61%--
12/012,3952,4452,3852,435+0.83%49,600-+15.24%--
11/302,3152,4202,3052,415+4.32%70,600-+15.05%--
11/292,2802,3302,2552,315+1.54%42,200-+10.92%--
11/262,2652,3002,2402,280+1.11%71,600-+9.67%--
11/252,1702,3452,1602,255+4.88%112,000-+8.83%--
11/242,0702,1602,0602,150+3.61%50,600-+3.91%--
11/222,0902,0902,0652,075-0.24%12,200-+0.24%--
11/192,1102,1152,0652,080-1.19%23,200-+0.39%--
11/182,0552,1102,0552,105+1.94%23,400-+1.4%--
11/172,0402,0702,0402,065-0.48%10,800--0.63%--
11/162,0952,1052,0652,075-0.24%12,800--0.19%--
11/152,0752,0902,0752,080+0.73%13,400--0.19%--
11/122,0802,0902,0552,065-1.43%18,600--1.01%--
11/112,1102,1152,0802,095-1.18%15,000-+0.38%--
11/102,1102,1502,1002,120-0.24%15,200-+1.63%--
11/092,1252,1502,0702,125-0.23%31,400-+2.11%--
11/082,0952,1352,0652,130+2.16%36,800-+2.55%--
11/052,0702,1152,0702,085+1.21%43,600-+0.63%--
11/042,0652,0852,0252,060+8.14%60,400--0.68%--
11/021,9251,9351,8901,905-0.52%16,200--8.24%--