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
20241/1, 株式分割 1→5
201710/1, 株式併合 10→1
2011
03/31884898874874-1.58%3,000180億8655万-1.35%10.970.55
03/30888888888888+0.45%1,000--0.11%--
03/29870900868884+0.68%4,500--0.9%--
03/28886892878878-0.9%8,500--2.01%--
03/25904910882886-2.42%8,500--1.34%--
03/24876908872908+3.42%13,000-+0.89%--
03/23860878860878+2.09%6,500--2.55%--
03/22898898852860+3.12%10,500--4.76%--
03/18786898786834+8.88%40,500--7.95%--
03/17762784736766-1.54%24,000--15.73%--
03/16740790740778+8.06%19,500--14.97%--
03/15818840700720-16.28%36,500--21.82%--
03/14790860790860-7.73%27,500--7.43%--
03/11926932926932-0.85%2,000-+0.11%--
03/10958964920940-1.67%13,000-+1.08%--
03/09952962952956+0.63%22,000-+3.02%--
03/08936950936950+1.5%5,500-+2.59%--
03/07936950936936+0.43%2,500-+1.3%--
03/04928954928932+1.53%13,000-+0.98%--
03/03916924914918+1.32%11,500--0.43%--
03/02910920906906-1.09%11,000--1.63%--
03/01920924912916+0.44%14,000--0.54%--
02/28916920910912-0.65%18,500--0.98%--
02/25904918892918-0.22%34,000--0.33%--
02/24946946900920-3.56%25,000-0%--
02/23960960930954-1.04%30,500-+3.58%--
02/22968974950964-0.21%23,500-+4.78%--
02/21944966944966+2.99%47,000-+5.11%--
02/18938942934938+0.43%22,000-+2.18%--
02/17950958930934-1.48%23,500-+1.85%--
02/16924948924948+3.04%14,000-+3.49%--
02/15922922914920-0.22%24,000-+0.55%--
02/14924926922922+0.66%8,500-+0.88%--
02/109169209169160%5,500-+0.22%--
02/09922928916916-0.43%13,500-+0.22%--
02/089249309149200%15,000-+0.77%--
02/07912926912920+0.88%4,500-+0.77%--
02/04912926912912+0.88%7,000-0%--
02/03910910900904-0.66%8,500--0.88%--
02/02904912904910+0.44%4,500--0.11%--
02/01898906898906+0.89%6,000--0.55%--
01/31892910892898-0.66%22,500--1.43%--
01/289049089029040%16,000--0.77%--
01/279109148989040%10,000--0.77%--
01/269049109049040%13,500--0.88%--
01/258969068969040%12,000--0.99%--
01/24900904898904-0.44%10,000--1.09%--
01/21910912892908-0.22%43,000--0.66%--
01/20926926902910-2.15%24,500--0.33%--
01/19934936926930-0.43%30,000-+1.86%--
01/18940940924934-1.27%24,000-+2.41%--
01/17946952936946+1.72%22,500-+3.84%--
01/14928934920930+1.09%16,500-+2.09%--
01/13916922916920+0.44%12,500-+1.1%--
01/12914922912916+0.44%15,000-+0.77%--
01/11910920904912+0.22%21,500-+0.22%--
01/07920926910910-0.66%16,500-0%--
01/06910916900916+1.1%13,500-+0.77%--
01/059089088909060%13,500--0.33%--
01/04908908896906+0.67%15,000--0.33%--
2010
12/30908908894900-0.66%6,000--0.88%--
12/29908908900906+0.44%2,000-0%--
12/28894908894902+0.89%8,500--0.22%--
12/27890902890894-0.22%14,000--1%--
12/24914914896896-1.75%15,000--0.55%--
12/22914914904912+0.22%18,500-+1.45%--
12/21902910896910+0.89%20,500-+1.56%--
12/20924924896902-2.59%33,500-+1.01%--
12/17930938922926-0.43%27,500-+3.93%--
12/16926930916930+0.87%24,000-+4.61%--
12/15906922906922+1.77%21,000-+4.06%--
12/14898910896906+1.34%14,000-+2.6%--
12/13896896890894-0.67%15,000-+1.59%--
12/10892900890900-0.22%16,500-+2.62%--
12/09916916894902-1.53%29,000-+3.2%--
12/08930930908916-1.51%104,000-+5.41%--
12/07914930914930+2.88%8,000-+7.51%--
12/06916924870904-1.31%23,000-+5.12%--
12/03930930908916-1.08%18,500-+6.88%--
12/02916928916926+1.09%2,000-+8.56%--
12/01902916902916+3.39%4,500-+8.02%--
11/30918938886886-3.49%31,000-+5.1%--
11/29896926894918+2%33,000-+9.42%--
11/26886900876900+2.74%10,500-+7.91%--
11/25888888876876+2.1%7,000-+5.42%--
11/24856858856858-0.23%8,500-+3.62%--
11/22902902838860-1.15%75,500-+4.12%--
11/19868870862870+2.11%12,000-+5.71%--
11/18850852844852+1.19%4,500-+3.9%--
11/17838842838842+0.24%5,000-+2.93%--
11/168408408288400%17,000-+2.94%--
11/158568568408400%55,500-+3.19%--
11/12886886830840-3.45%30,500-+3.45%--
11/11852872852870+1.87%14,500-+7.14%--
11/10850854850854+0.47%6,500-+5.43%--
11/09848860840850+1.67%21,500-+5.07%--
11/08846846836836+0.72%4,000-+3.59%--
11/05820834820830+2.98%9,000-+2.98%--
11/04800806800806+0.75%1,000-+0.12%--
11/02810810800800-1.23%2,500--0.74%--