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 2→1
2011
03/316906926906900%2,500113億7810万-0.43%39.591.44
03/30692692686690-0.58%5,500--0.72%--
03/29682696680694-1.98%13,500--0.57%--
03/28690708688708+2.61%51,500-+1%--
03/25678690674690+2.68%9,500--1.85%--
03/24664672662672+1.2%13,500--4.82%--
03/23670670660664+0.61%14,500--6.48%--
03/22650670638660+10.37%9,000--7.69%--
03/18576598576598+4.18%14,500--16.94%--
03/17562580556574-3.37%32,000--21.15%--
03/16532626532594+10%33,000--19.4%--
03/15626626522540-13.46%33,000--27.52%--
03/14664664602624-12.36%38,000--17.24%--
03/11720720712712-2.2%9,500--6.32%--
03/10730730724728-1.09%5,500--4.46%--
03/097387387367360%1,500--3.54%--
03/08740742732736-1.34%14,500--3.79%--
03/07744746744746-0.53%1,500--2.61%--
03/04754758746750-0.79%7,500--2.22%--
03/03756756756756+0.27%500--1.69%--
03/02754756754754-0.53%2,500--2.08%--
03/01764764758758+0.8%3,500--1.81%--
02/28750756750752+0.53%5,500--2.84%--
02/25742750742748+0.54%7,500--3.61%--
02/24748750742744-1.33%9,500--4.37%--
02/23748756744754-1.82%17,000--3.33%--
02/227687687627680%5,500--1.79%--
02/21762772758768+1.05%11,000--1.79%--
02/18758760752760+0.26%9,000--2.81%--
02/17778778756758-2.07%34,500--2.94%--
02/16772780772774-0.51%12,500--0.9%--
02/15790790750778-1.52%38,500--0.13%--
02/14800800790790-1.25%9,500-+1.54%--
02/10808808788800-0.99%12,500-+3.09%--
02/09800808800808+3.59%27,500-+4.39%--
02/08776792776780+1.04%30,000-+1.17%--
02/07770786766772+1.31%17,500-+0.39%--
02/04760770760762+0.26%13,000--0.65%--
02/03764774754760-1.3%10,500--0.65%--
02/02776776766770-0.77%3,000-+0.92%--
02/01782782776776+0.78%2,000-+1.84%--
01/31750770744770+0.52%13,000-+1.45%--
01/28788790766766-3.53%17,000-+1.06%--
01/27792794786794-0.25%6,000-+5.03%--
01/268028027827960%11,500-+5.71%--
01/25802802792796-0.5%11,000-+6.13%--
01/24802802796800+0.5%8,500-+6.95%--
01/21806806790796-0.75%16,500-+6.7%--
01/20804806798802+0.25%8,000-+7.94%--
01/19790800790800+0.76%30,000-+8.11%--
01/18790796780794+1.53%10,500-+7.88%--
01/17762788762782+3.71%14,000-+6.83%--
01/14754760752754+0.27%6,500-+3.57%--
01/13744756744752+1.35%6,500-+3.72%--
01/12740744738742+0.27%6,500-+2.63%--
01/11740744736740-0.54%6,000-+2.64%--
01/07746748726744-0.53%11,500-+3.48%--
01/067507507427480%8,500-+4.32%--
01/05754754732748+1.36%14,000-+4.62%--
01/04742742734738+2.22%12,000-+3.51%--
2010
12/30716722716722-0.28%3,500-+1.4%--
12/29716724716724+1.4%5,000-+1.83%--
12/28716716712714-0.28%4,000-+0.56%--
12/27716726716716-1.38%16,000-+0.85%--
12/24722728722726+0.55%4,000-+2.4%--
12/22722726722722-0.28%11,000-+1.98%--
12/21724730722724+0.56%8,500-+2.26%--
12/20732744720720-0.83%17,500-+1.98%--
12/17728730726726-0.27%2,500-+2.98%--
12/16730732722728-1.09%5,500-+3.41%--
12/15744744734736-1.08%12,500-+4.99%--
12/14740744736744+1.09%11,000-+6.44%--
12/13724740724736+1.94%11,000-+5.75%--
12/10712732710722+3.14%18,500-+4.03%--
12/09694710694700+1.74%21,500-+1.01%--
12/08684692682688+0.88%8,000--0.72%--
12/07692692680682-0.87%11,500--1.73%--
12/06692692682688-0.86%4,000--1.15%--
12/03694694666694+0.58%13,000--0.43%--
12/02700700690690-1.43%8,000--1.15%--
12/01698700694700+0.29%3,000-0%--
11/30698700692698+0.87%2,000--0.43%--
11/29688696688692-0.57%3,000--1.56%--
11/26702702690696-0.85%5,500--1.28%--
11/25708708702702+0.57%3,000--0.71%--
11/24702702698698-1.13%3,000--1.41%--
11/22712712702706-0.56%5,500--0.42%--
11/19706710706710+1.72%2,500-0%--
11/18700700692698-0.29%13,000--1.69%--
11/17704704700700-1.41%2,000--1.55%--
11/16698710698710+2.01%8,000--0.28%--
11/15696700694696+1.46%5,500--2.38%--
11/12682690682686-0.58%7,000--3.79%--
11/11672690672690+2.99%18,000--3.36%--
11/10670674670670-0.59%5,500--6.29%--
11/09670674670674+0.6%4,500--6.13%--
11/08690690662670-3.18%11,500--6.94%--
11/056926966866920%6,500--4.42%--
11/04698700686692-1.42%7,000--4.68%--
11/02710710702702-1.68%5,000--3.7%--