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
201610/1, 株式併合 10→1
2011
03/312,2102,2102,1402,160-1.82%1,913,0006728億5317万+2.32%12.711.23
03/302,1602,2002,1402,200+1.85%1,124,600-+4.07%--
03/292,1702,1902,1202,160-0.92%1,532,200-+1.98%--
03/282,1202,1802,1002,180+3.32%1,848,300-+2.54%--
03/252,1702,1702,0602,110-1.4%1,872,400--1.08%--
03/242,1502,1602,1102,140-0.47%1,476,200--0.14%--
03/232,1702,1802,1002,150+0.94%2,058,100--0.09%--
03/222,0502,1702,0502,130+7.58%2,319,000--1.39%--
03/181,9702,0101,9601,980+3.13%1,684,100--8.59%--
03/171,8401,9901,8301,9200%2,698,200--11.76%--
03/161,8601,9301,7901,920+14.97%3,323,400--12.25%--
03/151,8401,8501,5401,670-12.11%2,625,400--24.09%--
03/141,8502,0001,8401,900-6.4%2,380,900--14.53%--
03/112,0302,0602,0202,030-1.93%2,498,700--9.21%--
03/102,1402,1502,0502,070-4.61%2,582,700--7.63%--
03/092,1702,1902,1602,170+0.46%1,048,500--3.17%--
03/082,1702,1902,1602,160-0.92%938,900--3.4%--
03/072,2102,2202,1702,180-1.8%787,100--2.24%--
03/042,2302,2502,2202,220+0.45%1,086,500--0.18%--
03/032,2102,2302,2002,2100%1,220,300--0.36%--
03/022,2202,2502,2102,210-2.64%1,010,500--0.09%--
03/012,2502,2702,2402,270+1.79%1,502,600-+2.9%--
02/282,2102,2302,1602,230+1.36%1,236,600-+1.55%--
02/252,1902,2102,1602,2000%1,776,500-+0.5%--
02/242,2202,2302,1802,200-2.22%1,481,600-+0.69%--
02/232,2502,3002,2302,250-2.17%1,814,500-+3.12%--
02/222,3302,3402,2702,300-2.54%1,407,200-+5.7%--
02/212,3502,3702,3202,360+0.85%1,195,700-+8.81%--
02/182,3602,3602,3302,340-0.85%980,100-+8.33%--
02/172,3802,3902,3402,3600%1,714,100-+9.56%--
02/162,4202,4302,3502,360+0.43%3,486,700-+9.97%--
02/152,3102,3502,3102,350+2.62%2,744,700-+9.92%--
02/142,2702,3002,2402,290+2.23%1,648,200-+7.61%--
02/102,1902,2702,1802,240+1.82%1,858,900-+5.66%--
02/092,2402,3502,2002,200-1.35%5,446,900-+4.07%--
02/082,2502,2702,2202,230-0.45%1,520,400-+5.74%--
02/072,2502,2802,2002,240+0.9%3,045,100-+6.57%--
02/042,3502,3602,2202,220+2.78%9,175,700-+5.87%--
02/032,1002,1602,1002,160+3.85%3,089,600-+3.25%--
02/022,0702,0902,0602,080+1.96%750,100--0.38%--
02/012,0402,0602,0302,040+1.49%718,800--2.3%--
01/312,0102,0602,0102,010-0.5%1,372,900--3.87%--
01/282,0702,0802,0202,020-3.35%1,271,400--3.58%--
01/272,0602,0902,0502,090+1.95%982,700--0.38%--
01/262,0502,0702,0302,050-0.49%1,262,800--2.33%--
01/252,0302,0702,0102,060+1.48%982,800--1.95%--
01/242,0402,0502,0202,030-0.49%934,800--3.43%--
01/212,1102,1202,0402,040-3.32%1,620,500--3.09%--
01/202,1002,1502,0902,1100%1,640,600-+0.14%--
01/192,1102,1402,0902,1100%1,472,800-+0.24%--
01/182,1102,1302,0902,110-0.94%1,172,200-+0.29%--
01/172,1702,1702,1202,130-0.47%726,900-+1.28%--
01/142,1602,1802,1302,140-1.38%1,111,700-+1.9%--
01/132,1802,1902,1502,170+0.46%922,400-+3.58%--
01/122,1902,2002,1502,1600%1,351,400-+3.5%--
01/112,1502,2102,1402,160+1.89%2,973,800-+3.9%--
01/072,1002,1502,0902,120+1.44%2,316,700-+2.42%--
01/062,0802,1002,0602,090+0.97%1,408,200-+1.41%--
01/052,0902,0902,0502,070-0.96%753,700-+0.68%--
01/042,0802,1002,0702,090+1.46%735,800-+1.95%--
2010
12/302,0902,0902,0402,060-1.9%1,007,000-+0.78%--
12/292,0802,1102,0702,100+0.48%711,600-+3.09%--
12/282,0602,1002,0602,090+0.97%745,600-+2.96%--
12/272,0802,0902,0602,070-0.48%886,300-+2.42%--
12/242,1102,1102,0702,080-1.89%770,700-+3.33%--
12/222,1002,1502,0902,120+0.47%1,420,200-+5.84%--
12/212,0902,1202,0902,110+0.48%879,100-+5.87%--
12/202,1102,1202,0802,100-0.47%812,200-+5.9%--
12/172,1202,1302,1102,110+0.48%1,139,100-+6.89%--
12/162,0902,1202,0802,100+0.96%1,442,600-+6.82%--
12/152,1102,1102,0602,080-0.95%1,199,300-+6.23%--
12/142,0902,1002,0802,1000%996,700-+7.69%--
12/132,0702,1002,0702,100+1.94%1,685,700-+8.19%--
12/102,0902,0902,0502,060-0.96%2,227,000-+6.68%--
12/092,0802,0902,0702,080-0.48%1,087,700-+8.33%--
12/082,0402,1002,0302,090+2.45%2,386,600-+9.6%--
12/072,0402,0502,0202,040+0.49%1,536,000-+7.71%--
12/062,0002,0502,0002,030+3.05%2,300,300-+7.81%--
12/031,9801,9801,9601,970+0.51%920,100-+5.12%--
12/021,9701,9801,9401,960+1.55%1,345,200-+4.93%--
12/011,9001,9401,8901,930+1.58%1,137,600-+3.6%--
11/301,9501,9601,9001,900-3.06%947,600-+2.21%--
11/291,9401,9701,9301,960+1.55%684,500-+5.6%--
11/261,9401,9701,9301,930+0.52%1,241,100-+4.27%--
11/251,9001,9401,9001,920+1.05%824,200-+3.95%--
11/241,8901,9201,8801,900-1.04%937,800-+3.04%--
11/221,8901,9301,8801,920+2.67%1,407,800-+4.18%--
11/191,8901,8901,8601,8700%1,382,000-+1.63%--
11/181,8401,8701,8301,870+2.19%803,300-+1.58%--
11/171,8301,8501,8301,830-1.61%714,700--0.54%--
11/161,8801,8901,8501,860-0.53%977,500-+1.03%--
11/151,8901,9001,8601,870-0.53%528,300-+1.47%--
11/121,8701,8901,8601,880-0.53%646,300-+1.84%--
11/111,9101,9201,8801,890-1.05%539,600-+2.22%--
11/101,9101,9201,9001,910+1.06%937,200-+3.13%--
11/091,8701,8901,8601,890+1.07%555,400-+2%--
11/081,8701,8701,8501,870+1.08%608,700-+0.75%--
11/051,8301,8601,8201,850+3.35%1,111,900--0.48%--
11/041,7901,8201,7901,790+2.29%960,700--4.07%--
11/021,7501,7601,7401,7500%1,011,500--6.57%--