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
201510/1, 株式併合 5→1
2011
03/311,9251,9301,8901,930-0.52%32,600710億9579万+6.87%41.170.56
03/301,9051,9401,8951,940+2.65%44,000-+7.72%--
03/291,8901,9101,8401,890-0.79%38,000-+5.29%--
03/281,8301,9051,8051,905+4.1%56,600-+6.31%--
03/251,8301,8301,8001,830+0.55%38,200-+2.29%--
03/241,8001,8401,7901,8200%32,800-+1.68%--
03/231,8751,8801,8151,820+1.11%85,000-+1.62%--
03/221,7851,8151,7701,800+3.45%78,000-+0.5%--
03/181,6851,7601,6851,740+4.82%70,200--2.9%--
03/171,6451,7001,5601,660-0.9%86,400--7.47%--
03/161,5101,7851,5101,675+11.3%123,600--6.94%--
03/151,6501,6501,3651,505-13.01%123,600--16.57%--
03/141,6601,7951,6601,730-2.26%54,400--4.74%--
03/111,7751,7801,7701,770-0.84%88,800--2.85%--
03/101,8201,8201,7801,785-2.19%34,800--2.25%--
03/091,8351,8451,8201,825-0.27%31,400--0.22%--
03/081,8151,8451,8151,8300%19,600-0%--
03/071,8751,8751,8201,830-2.66%41,000-+0.05%--
03/041,8851,8901,8751,880+0.53%46,200-+2.79%--
03/031,8551,8751,8551,870+0.54%23,000-+2.24%--
03/021,8551,8751,8551,860-0.27%53,400-+1.69%--
03/011,8251,8901,8251,865+2.19%49,000-+1.91%--
02/281,7951,8301,7801,825+1.67%35,200--0.27%--
02/251,7801,8101,7801,795+1.13%43,200--1.97%--
02/241,8001,8001,7601,775-1.39%47,400--3.32%--
02/231,7951,8151,7901,800+0.56%43,000--2.28%--
02/221,8051,8101,7851,790-1.1%40,600--3.03%--
02/211,8201,8401,7851,810-1.09%61,000--2.22%--
02/181,8651,8651,8201,830-1.08%29,800--1.4%--
02/171,8601,8801,8351,850+0.27%40,800--0.54%--
02/161,8401,8751,8201,845+0.82%48,600--0.97%--
02/151,8301,8301,8201,830+0.83%17,600--1.98%--
02/141,8201,8301,7901,815+0.28%48,600--3.04%--
02/101,7801,8151,7801,810+1.12%57,000--3.57%--
02/091,8001,8051,7851,7900%34,800--4.89%--
02/081,8051,8151,7901,790-1.1%57,200--5.14%--
02/071,7951,8251,7801,810-3.21%84,400--4.28%--
02/041,9301,9601,8701,870-0.27%58,200--1.32%--
02/031,8751,8801,8451,875+0.54%39,200--1.06%--
02/021,8601,9151,8601,865+1.36%48,200--1.58%--
02/011,8301,8401,8251,840+1.38%29,000--2.9%--
01/311,8001,8351,7951,815-0.55%28,000--4.37%--
01/281,8801,8801,8201,825-2.67%34,600--4.05%--
01/271,8651,8901,8601,875+0.27%25,800--1.63%--
01/261,8701,9001,8651,870-0.8%20,000--1.94%--
01/251,8651,9051,8451,885+1.07%36,200--1.26%--
01/241,8601,9001,8551,865+0.54%36,800--2.36%--
01/211,9401,9451,7651,855-3.64%73,400--2.93%--
01/201,9001,9351,9001,925+0.26%24,200-+0.73%--
01/191,9001,9351,8951,920+0.79%28,200-+0.68%--
01/181,9151,9201,8901,905-0.26%46,600-+0.11%--
01/171,9351,9501,9101,910-1.04%33,400-+0.63%--
01/141,9301,9651,9301,930-0.26%51,400-+2.01%--
01/131,9351,9551,9201,935+0.26%38,200-+2.65%--
01/121,9501,9601,9301,930-0.26%30,400-+2.82%--
01/111,9401,9451,8901,935-0.77%103,200-+3.64%--
01/071,9551,9701,9451,9500%57,400-+5.12%--
01/061,9501,9651,9401,950+1.04%25,200-+5.86%--
01/051,9251,9401,9201,930+0.78%36,600-+5.46%--
01/041,8901,9351,8801,915+1.32%54,600-+5.28%--
2010
12/301,9001,9051,8701,890-0.53%28,800-+4.54%--
12/291,8851,9151,8801,900+1.06%44,400-+5.67%--
12/281,8701,8901,8601,880+0.53%51,400-+5.09%--
12/271,8701,8851,8551,8700%56,600-+5.12%--
12/241,9001,9001,8601,870-2.09%47,600-+5.71%--
12/221,9101,9451,8651,910-1.04%79,400-+8.71%--
12/211,9201,9501,9201,930+1.05%78,800-+10.67%--
12/201,9101,9301,8801,9100%55,800-+10.4%--
12/171,9151,9151,8951,910-0.26%63,200-+11.31%--
12/161,9051,9251,9001,915+0.52%51,600-+12.51%--
12/151,8951,9051,8801,905+0.53%85,000-+12.72%--
12/141,8701,9001,8601,895+1.61%62,800-+12.93%--
12/131,7951,8701,7951,865+2.75%76,600-+11.94%--
12/101,8251,8301,6851,8150%120,400-+9.67%--
12/091,8001,8151,8001,815+1.11%55,000-+10.47%--
12/081,7601,7951,7551,795+1.99%70,200-+10.12%--
12/071,7651,7751,7351,760+0.28%75,600-+8.78%--
12/061,7151,7601,7151,755+2.33%55,800-+9.21%--
12/031,7201,7251,7001,715+2.08%76,400-+7.39%--
12/021,6601,6951,6601,680+1.82%72,000-+5.73%--
12/011,6451,6501,6251,650+2.17%78,600-+4.23%--
11/301,6651,6851,6101,615-3%96,800-+2.22%--
11/291,6701,6801,6551,665+0.91%42,400-+5.45%--
11/261,6401,6651,6401,650+0.61%51,600-+4.63%--
11/251,6351,6501,6301,640+0.61%34,400-+3.99%--
11/241,6451,6551,6301,630-2.69%48,200-+3.3%--
11/221,6551,6751,6501,675+2.76%41,200-+6.08%--
11/191,6501,6551,6051,630+0.62%60,800-+3.3%--
11/181,5651,6251,5651,620+2.86%69,800-+2.47%--
11/171,5651,5951,5551,5750%53,200--0.44%--
11/161,5851,5901,5551,575-0.63%46,600--0.63%--
11/151,5901,6051,5801,585+0.96%63,000--0.38%--
11/121,5651,5901,5651,570+0.64%80,600--1.63%--
11/111,6001,6001,5551,560-2.5%126,800--2.56%--
11/101,6401,6701,5901,600-1.54%124,000--0.37%--
11/091,5901,6451,5801,625+2.52%130,600-+0.99%--
11/081,5951,6001,5601,585+0.32%97,200--1.67%--
11/051,5751,6101,5351,580+2.93%78,000--2.29%--
11/041,5151,5501,5051,535+3.37%60,000--5.36%--
11/021,4851,5151,4801,4850%49,200--8.78%--