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
201810/1, 株式併合 2→1
2011
03/311,0521,0541,0341,040-1.33%210,000650億2964万+3.69%8.991.33
03/301,0481,0641,0381,054+0.19%235,000-+5.29%--
03/291,0201,0581,0201,052+0.57%231,000-+5.2%--
03/281,0401,0461,0221,0460%212,500-+4.7%--
03/251,0581,0581,0361,046-0.19%248,500-+4.7%--
03/241,0481,0521,0421,048+0.77%197,500-+4.9%--
03/231,0021,0741,0001,040+4.42%411,000-+4.1%--
03/229921,002974996+3.75%280,500--0.1%--
03/18938964938960+4.12%210,500--3.61%--
03/17880938870922-0.43%245,500--7.34%--
03/16896934870926+7.18%366,000--7.03%--
03/15884892766864-4%562,000--13.34%--
03/14868940854900-11.42%364,000--10%--
03/111,0261,0281,0121,016-0.78%366,000-+1.4%--
03/101,0441,0441,0061,024-0.97%323,000-+2.61%--
03/091,0401,0441,0301,034+0.58%231,500-+4.02%--
03/081,0301,0381,0261,028-0.19%162,500-+3.84%--
03/071,0341,0501,0161,030-0.19%359,500-+4.57%--
03/041,0281,0441,0241,032+1.78%208,500-+5.2%--
03/039961,0209861,014+2.01%151,000-+3.89%--
03/021,0101,012992994-2.17%195,000-+2.16%--
03/011,0121,0281,0121,016+0.4%186,500-+4.63%--
02/281,0081,0149901,012+1.61%213,500-+4.65%--
02/259701,000970996+1.01%180,500-+3.43%--
02/241,0001,002982986-1.4%208,500-+2.6%--
02/239901,0149861,000-0.99%249,500-+4.17%--
02/221,0261,0281,0021,010-2.51%158,000-+5.43%--
02/211,0401,0421,0241,036-0.19%176,500-+8.48%--
02/181,0401,0441,0321,038-0.76%193,500-+9.15%--
02/171,0481,0561,0321,046-0.19%377,500-+10.57%--
02/161,0021,0709961,048+4.17%709,000-+11.37%--
02/159601,0149521,006+4.79%638,500-+7.36%--
02/14944966938960+2.13%333,500-+3%--
02/10934944930940-0.21%171,000-+1.29%--
02/099449509389420%110,000-+1.95%--
02/08956958936942-1.05%154,500-+2.39%--
02/07954956948952+1.06%124,000-+3.93%--
02/04930948930942+1.73%156,000-+3.29%--
02/03924930914926+0.22%91,500-+1.98%--
02/02936940922924+0.22%119,500-+2.21%--
02/01930930918922+0.66%69,000-+2.44%--
01/31900920890916+0.22%124,500-+2.12%--
01/28924926906914-1.51%118,500-+2.12%--
01/27926932920928-0.43%63,500-+3.92%--
01/26938942932932-1.48%61,500-+4.6%--
01/25936948926946+2.6%146,000-+6.53%--
01/24910922896922+1.77%135,000-+4.18%--
01/21938944902906-3.41%196,500-+2.6%--
01/20948952938938-1.88%122,000-+6.35%--
01/19950956942956+0.84%145,500-+8.64%--
01/18950960946948-0.42%186,500-+8.1%--
01/17924964924952+3.03%388,000-+8.92%--
01/14920940920924+0.22%263,000-+6.08%--
01/13930930914922+0.22%163,000-+6.22%--
01/12940952916920-2.13%491,000-+6.36%--
01/11886940886940+6.09%637,500-+9.18%--
01/07854890852886+3.99%368,000-+3.5%--
01/06846854842852+1.91%181,000-0%--
01/05838842828836-0.95%164,500--1.76%--
01/04854856842844+0.24%150,000--0.71%--
2010
12/30850852842842-1.41%127,000--0.71%--
12/29846854844854+0.95%171,000-+0.83%--
12/28830848830846+2.42%191,500-+0.12%--
12/27824830822826-0.24%130,500--2.13%--
12/24846846824828-2.59%251,000--1.9%--
12/22864866848850-1.62%181,000-+0.83%--
12/21858874858864-0.23%88,500-+2.86%--
12/20870884858866-0.69%169,000-+3.46%--
12/17868872864872+0.93%186,000-+4.68%--
12/16876876862864-1.37%171,000-+4.1%--
12/15866876862876+1.15%214,000-+5.93%--
12/14882884864866-2.04%203,000-+5.22%--
12/13866886854884+1.14%274,500-+8.33%--
12/10898898872874-2.46%353,500-+7.9%--
12/09884900882896+2.05%473,000-+11.72%--
12/08872880870878+1.39%245,000-+10.58%--
12/07866876862866+0.7%334,500-+10.04%--
12/06836862834860+3.12%396,000-+10.26%--
12/03838848830834+0.97%373,000-+7.89%--
12/02814832810826+2.48%389,000-+7.55%--
12/01802808800806+0.5%83,000-+5.77%--
11/30814822798802-0.99%297,000-+5.94%--
11/29804814804810+0.75%148,000-+7.71%--
11/26806816804804-0.5%160,500-+7.63%--
11/25810814804808+0.5%156,000-+8.89%--
11/24794810794804-0.74%178,000-+9.09%--
11/22808818798810-0.74%284,000-+10.81%--
11/19840840804816-2.16%265,500-+12.55%--
11/18802836802834+4.25%456,000-+15.99%--
11/17778800776800+2.56%317,500-+12.52%--
11/16786788780780-1.02%145,500-+10.48%--
11/15772790772788+1.81%181,000-+12.25%--
11/12770782770774-0.77%121,500-+10.89%--
11/11782788774780-1.27%177,500-+12.23%--
11/10788798774790+0.77%394,000-+14.16%--
11/09752796746784+11.36%780,000-+13.95%--
11/08724726702704-1.68%163,500-+2.62%--
11/05696716696716+3.47%157,000-+4.37%--
11/04690694686692+0.29%62,000-+0.73%--
11/02694694684690-0.29%112,000-+0.29%--