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 5→1
2011
03/312,2102,2302,1852,220+1.37%117,000742億307万-5.29%9.490.8
03/302,1352,2002,1252,190+3.06%99,000--7.28%--
03/292,1252,1402,0752,125-0.7%192,200--10.86%--
03/282,0552,1552,0502,140+2.39%323,000--11.17%--
03/252,1052,1102,0552,090+1.21%160,400--14.17%--
03/242,1252,1252,0402,065-2.13%194,400--16.16%--
03/232,1752,1752,0852,110-2.99%407,600--15.36%--
03/222,2952,3102,1402,175+1.87%521,000--13.66%--
03/182,0352,1702,0352,135+5.17%186,200--15.98%--
03/171,9352,1151,9302,030-1.22%192,000--20.8%--
03/161,9052,0851,9052,055+9.6%317,400--20.6%--
03/152,1802,1801,7851,875-14.19%276,800--28.22%--
03/142,1502,3452,1102,185-10.08%314,600--17.36%--
03/112,4302,4652,3802,430-1.62%260,000--8.78%--
03/102,5402,5402,4452,470-3.14%127,600--7.56%--
03/092,5752,5852,5402,550-0.39%92,200--4.82%--
03/082,5652,5952,5502,560-0.39%74,000--4.51%--
03/072,6302,6302,5502,570-2.47%99,200--4.1%--
03/042,6702,6752,6152,635-0.38%99,200--1.68%--
03/032,6352,6802,6152,645-1.12%174,800--1.34%--
03/022,6902,7302,6552,675-2.01%131,000--0.07%--
03/012,7202,7502,6952,730+1.49%139,000-+1.98%--
02/282,6752,7102,6152,690+1.51%118,200-+0.64%--
02/252,6102,6702,5902,650+2.12%86,000--0.67%--
02/242,6402,6602,5802,595-2.99%123,400--2.74%--
02/232,6952,7302,6652,675-2.01%100,800-+0.19%--
02/222,7502,7652,7202,730-1.27%122,400-+2.44%--
02/212,7802,7902,7552,765-0.9%68,400-+3.95%--
02/182,8102,8102,7702,790+0.18%67,400-+5.16%--
02/172,8502,8502,7652,785-0.71%184,800-+5.29%--
02/162,7602,8352,7602,805+1.63%161,800-+6.41%--
02/152,7352,7902,7202,760+0.73%135,000-+5.02%--
02/142,6852,7502,6652,740+2.43%107,800-+4.46%--
02/102,6402,7002,6402,675+0.38%84,400-+2.22%--
02/092,7452,7452,6452,665+0.76%152,200-+1.95%--
02/082,6852,7102,6302,645-1.31%93,600-+1.34%--
02/072,7302,7352,6452,6800%132,600-+3%--
02/042,7302,7952,6702,680+1.9%398,000-+3.32%--
02/032,6502,6502,6152,630-0.75%84,400-+1.7%--
02/022,6152,6602,6152,650+2.12%163,000-+2.75%--
02/012,5502,5952,5502,595+2.17%122,600-+0.89%--
01/312,5302,5652,5152,540-1.55%241,400--1.01%--
01/282,6702,6702,5702,580-2.27%254,200-+0.7%--
01/272,5852,6552,5702,640+3.73%452,200-+3.29%--
01/262,6952,7602,5102,545-5.21%766,400--0.2%--
01/252,6402,6952,6002,685+2.29%170,800-+5.42%--
01/242,5652,6302,5602,625+2.54%119,800-+3.47%--
01/212,6502,6652,5452,560-3.4%172,400-+1.27%--
01/202,6402,6852,6152,6500%250,000-+5.08%--
01/192,5652,6602,5652,650+3.52%168,400-+5.66%--
01/182,5952,6102,5502,560-1.35%155,600-+2.56%--
01/172,6652,7102,5752,595-0.38%219,600-+4.43%--
01/142,5902,6452,5852,605+0.77%217,600-+5.51%--
01/132,5902,6302,5702,585+0.98%209,000-+5.34%--
01/122,6352,6502,5552,560-1.73%221,800-+4.96%--
01/112,6002,6252,5852,605-0.57%137,600-+7.42%--
01/072,6052,6302,5802,620+0.58%106,400-+8.8%--
01/062,6052,6202,5752,6050%179,800-+9.04%--
01/052,5552,6102,5352,605+2.16%207,200-+9.73%--
01/042,4802,5702,4802,550+4.08%261,000-+8.1%--
2010
12/302,4652,4802,4502,450-1.21%104,800-+4.43%--
12/292,4752,4902,4652,480-0.2%137,600-+6.21%--
12/282,4602,4952,4452,485+1.02%137,800-+6.97%--
12/272,4902,4952,4552,4600%102,000-+6.54%--
12/242,4302,4602,4252,460+0.61%137,000-+7.1%--
12/222,4552,4702,4352,445+0.41%134,800-+7.14%--
12/212,4752,4802,4252,435-0.61%225,600-+7.32%--
12/202,5252,5302,4352,450-1.61%306,200-+8.6%--
12/172,5252,5402,4652,490+1.43%245,400-+11.11%--
12/162,4352,4652,4252,455+0.82%160,200-+10.24%--
12/152,4402,4652,4152,435+0.83%174,000-+9.88%--
12/142,4152,4302,4002,415+0.63%167,200-+9.52%--
12/132,3252,4102,3052,400+3.9%188,800-+9.34%--
12/102,3352,3352,2952,310-0.86%190,400-+5.77%--
12/092,2652,3402,2652,330+1.97%167,600-+7.27%--
12/082,2402,2852,2052,285+3.86%258,200-+5.84%--
12/072,2152,2152,1902,200-1.35%163,400-+2.37%--
12/062,1952,2352,1952,230+0.9%61,400-+4.21%--
12/032,2252,2302,1852,210-0.67%77,800-+3.76%--
12/022,2102,2252,1952,225+3.01%109,800-+5.05%--
12/012,1452,1652,1452,1600%101,000-+2.56%--
11/302,2302,2352,1602,160-3.36%122,800-+2.96%--
11/292,2152,2452,2152,235+0.45%79,200-+7.04%--
11/262,2152,2602,2102,225-0.22%133,600-+7.28%--
11/252,1952,2652,1902,230+3.48%258,400-+8.15%--
11/242,1402,1752,1202,155-1.6%101,400-+5.12%--
11/222,1502,2052,1452,190+2.34%101,000-+7.3%--
11/192,1802,1802,1252,140-0.47%119,400-+5.42%--
11/182,1002,1502,0852,150+2.38%80,800-+6.33%--
11/172,0752,1102,0652,1000%101,800-+4.37%--
11/162,1202,1202,0802,100-0.71%121,400-+4.74%--
11/152,0952,1152,0902,115+1.2%60,200-+5.75%--
11/122,1002,1202,0852,090-2.11%100,200-+4.71%--
11/112,1652,1702,1202,135-2.06%79,600-+6.96%--
11/102,1252,1902,1202,180+0.93%147,400-+9.44%--
11/092,1652,1802,1352,160-0.23%124,400-+8.82%--
11/082,1402,1802,1202,165+2.36%179,400-+9.29%--
11/052,0502,1252,0452,115+4.7%204,200-+7.03%--
11/042,0052,0402,0052,020+0.75%108,800-+2.23%--
11/022,0152,0301,9852,005-0.74%114,000-+1.37%--