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
03/311,0301,030980990-2.94%347,50077億22万+40.23%-1.11
03/301,0801,1101,0201,020-2.86%590,900-+48.04%--
03/291,0601,1109801,050-1.87%1,293,000-+56.25%--
03/281,0201,2209301,070+16.3%2,884,100-+63.61%--
03/251,0701,150900920+5.75%1,429,400-+44.88%--
03/24800870770870+14.47%436,100-+39.87%--
03/23740840740760+15.15%959,100-+24.39%--
03/22610690600660+15.79%286,700-+9.27%--
03/18550570540570+7.55%117,700--5.16%--
03/174805504705300%107,000--11.81%--
03/16450530450530+17.78%96,100--12.11%--
03/15560570310450-21.05%225,300--25.5%--
03/14510650470570-13.64%347,000--6.4%--
03/11660670640660-4.35%181,700-+8.2%--
03/10710720670690-1.43%206,000-+13.86%--
03/09730770690700-5.41%511,400-+16.67%--
03/08800820720740-10.84%1,233,600-+24.37%--
03/07610870610830+38.33%3,845,000-+41.4%--
03/04610630600600-1.64%82,900-+4.17%--
03/03580610570610+7.02%52,700-+6.09%--
03/02570580570570-1.72%12,400--0.7%--
03/015905905805800%24,600-+1.05%--
02/28560610560580+5.45%111,600-+1.22%--
02/255505605505500%34,400--3.85%--
02/24580580550550-3.51%29,200--4.18%--
02/23570590570570-1.72%33,900--1.04%--
02/22610620570580-3.33%82,100-+0.52%--
02/216006105906000%21,200-+3.99%--
02/18590600580600+1.69%17,600-+4.17%--
02/17620650590590-1.67%178,200-+2.43%--
02/16600600590600+1.69%21,400-+4.17%--
02/15580600570590+1.72%43,300-+2.43%--
02/14570580570580+1.75%14,100-+0.87%--
02/10580580560570-1.72%10,400--0.87%--
02/09570580560580+1.75%9,100-+0.69%--
02/085705805705700%18,000--0.7%--
02/07580580570570-1.72%8,900--0.35%--
02/04570580560580+3.57%11,300-+1.75%--
02/035705705605600%12,700--1.23%--
02/025605705605600%5,100--1.06%--
02/01560570550560+1.82%5,700--0.88%--
01/315505605405500%22,800--2.48%--
01/28560570550550-5.17%26,800--2.31%--
01/27580580570580+1.75%8,600-+3.02%--
01/26580580570570-1.72%5,600-+1.42%--
01/25550580550580+5.45%35,900-+3.2%--
01/24550560550550-1.79%21,700--2.14%--
01/21590590560560-6.67%46,800--0.71%--
01/20610610600600-1.64%29,300-+6.19%--
01/19590630590610+3.39%113,900-+8.16%--
01/18580590580590+3.51%7,000-+4.42%--
01/175805905705700%15,600-+0.71%--
01/14580600570570-5%29,000-+0.88%--
01/136006105906000%22,600-+6.57%--
01/126006105906000%43,100-+7.14%--
01/11570600570600+5.26%31,900-+7.72%--
01/075805805705700%35,600-+3.07%--
01/06610610560570-3.39%121,500-+3.45%--
01/05540590530590+11.32%92,600-+7.47%--
01/04540540520530+1.92%14,800--2.93%--
2010
12/305305305105200%14,700--4.76%--
12/295105305005200%23,200--4.59%--
12/28520530500520-1.89%68,200--4.41%--
12/275305405205300%8,700--2.21%--
12/24540550530530-1.85%28,300--2.03%--
12/22530540520540+1.89%18,900-+0.37%--
12/21530540520530-1.85%27,900--1.12%--
12/20550560540540-1.82%29,800-+1.12%--
12/17570580540550-5.17%84,400-+3.38%--
12/165805905605800%50,600-+9.43%--
12/15610610580580-3.33%29,800-+10.69%--
12/14600600580600+3.45%40,900-+15.61%--
12/13590600570580-1.69%50,800-+13.28%--
12/10600610580590-4.84%137,700-+16.6%--
12/09610660600620-1.59%322,700-+24.5%--
12/08540680530630+18.87%611,100-+29.1%--
12/075305605205300%74,900-+10.65%--
12/06520530520530+1.92%9,400-+11.81%--
12/035205205105200%7,900-+10.64%--
12/02510520500520+1.96%10,100-+11.59%--
12/014905104905100%7,900-+10.39%--
11/30520530500510-1.92%11,200-+11.11%--
11/295205305205200%11,500-+14.04%--
11/265305305105200%26,000-+15.04%--
11/25520530500520+4%33,400-+15.81%--
11/244905204905000%20,500-+12.36%--
11/22490510490500+4.17%27,800-+13.12%--
11/19490500480480-2.04%18,100-+9.34%--
11/18480500480490+4.26%18,400-+12.13%--
11/17480490470470-2.08%14,300-+8.05%--
11/16480490480480+2.13%12,800-+10.34%--
11/15490490470470-6%30,300-+8.05%--
11/12510520490500+2.04%34,700-+14.94%--
11/11470500470490+8.89%39,500-+12.9%--
11/104704704504500%10,800-+3.69%--
11/09440460440450+4.65%10,200-+3.69%--
11/08430440430430+2.38%21,000--1.38%--
11/05400420400420+7.69%10,800--4.55%--
11/04370400370390+5.41%24,100--12.16%--
11/02390390370370-7.5%19,900--17.78%--