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
03/312,6602,7302,6302,690+1.89%124,100421億1356万-0.81%11.830.88
03/302,5602,6602,5302,640+3.53%88,100--3.23%--
03/292,5102,5702,4202,550+1.19%40,400--7.17%--
03/282,4802,5302,4402,520+1.2%42,800--9.16%--
03/252,5702,5702,4702,490-1.58%54,000--11.23%--
03/242,5602,6002,5002,530-1.17%59,600--10.73%--
03/232,6002,6002,5002,560-1.16%80,300--10.61%--
03/222,6802,6802,5702,590+6.15%101,700--10.32%--
03/182,3202,5002,3102,440+8.93%165,700--16.18%--
03/172,0002,3302,0002,240+3.23%164,900--23.6%--
03/161,9802,1901,9802,170+6.9%195,500--26.59%--
03/152,2702,3201,8602,030-13.62%204,200--32.02%--
03/142,3302,6002,3202,350-13.92%270,100--22.26%--
03/112,7302,7902,6802,730-2.5%200,900--10.37%--
03/102,8702,8702,7802,800-3.11%117,000--8.17%--
03/092,9302,9902,8702,890-1.03%147,400--5.18%--
03/083,0103,0302,8902,920-3.95%168,700--3.95%--
03/073,0603,0803,0103,040-1.3%57,500-+0.43%--
03/043,1703,1803,0303,080-0.65%124,600-+2.26%--
03/033,1103,1303,0603,1000%74,400-+3.44%--
03/023,1203,1603,1003,100-3.13%70,700-+4.2%--
03/013,2003,2203,1503,200+2.24%107,400-+8.33%--
02/283,0303,1702,9803,130+3.64%143,000-+6.9%--
02/252,9603,0302,9303,020+1%109,800-+3.96%--
02/243,0103,0502,9502,990-3.24%137,900-+3.42%--
02/233,0103,1403,0103,090-0.64%120,700-+7.37%--
02/223,2003,2103,1003,110-4.01%149,300-+8.67%--
02/213,2903,3003,2103,240-1.22%81,000-+13.84%--
02/183,2303,2903,1703,280+2.18%105,300-+16.15%--
02/173,3003,3503,1703,210-2.43%188,900-+14.72%--
02/163,1703,3503,1403,290+3.79%185,600-+18.6%--
02/153,1503,1903,1103,170+0.63%117,900-+15.31%--
02/143,0103,1603,0003,150+6.06%272,100-+15.6%--
02/102,8403,0002,8402,970+4.21%152,400-+9.96%--
02/092,9002,9102,8402,850-2.06%90,900-+6.22%--
02/083,0003,0002,8902,910-1.36%93,500-+9.03%--
02/072,9903,0202,9102,950+0.34%135,700-+11.24%--
02/042,8502,9502,8502,940+5.38%217,300-+11.62%--
02/032,7602,8102,7402,790+0.72%103,900-+6.69%--
02/022,7102,7802,7002,770+2.97%143,800-+6.42%--
02/012,6902,7202,6402,690+3.07%153,800-+3.82%--
01/312,5702,6302,5602,610-1.51%71,900-+1.01%--
01/282,7102,7102,6402,650-2.21%81,500-+2.63%--
01/272,5702,7302,5602,710+5.86%122,000-+5.12%--
01/262,5502,6202,5302,560-0.39%96,300--0.39%--
01/252,5702,5802,5402,570+0.78%75,400-+0.16%--
01/242,5102,5902,5102,5500%62,700--0.31%--
01/212,6702,6702,5302,550-4.49%132,600-0%--
01/202,6502,6902,6402,6700%72,400-+5.12%--
01/192,6902,6902,6502,670-0.74%53,500-+5.78%--
01/182,7002,7002,6702,690-0.37%52,100-+7.26%--
01/172,7002,7502,6802,700+0.37%135,000-+8.35%--
01/142,6502,7202,6202,690+1.89%126,200-+8.69%--
01/132,6602,6602,6102,640+0.76%54,000-+7.36%--
01/122,6802,7202,6202,620-1.13%151,900-+7.29%--
01/112,5802,6602,5302,650+2.71%194,000-+9.23%--
01/072,5502,5802,5202,580+1.57%80,500-+7.23%--
01/062,5502,5802,5102,540+0.4%111,200-+6.28%--
01/052,5002,5302,4902,530+1.2%55,500-+6.48%--
01/042,5402,5402,4902,500+1.21%64,900-+5.8%--
2010
12/302,5102,5202,4502,470-1.2%43,200-+5.11%--
12/292,4502,5102,4502,500+1.21%47,600-+6.93%--
12/282,5002,5102,4502,470-1.2%71,000-+6.28%--
12/272,4202,5202,4202,500+1.63%72,900-+8.13%--
12/242,4802,4902,4202,460-2.38%97,500-+6.96%--
12/222,5402,5602,5102,520-1.56%88,200-+10.28%--
12/212,5402,5802,5102,560+0.39%109,700-+12.92%--
12/202,5502,6202,5102,550+1.19%263,100-+13.43%--
12/172,5202,5302,4902,520+2.86%224,600-+13.11%--
12/162,3702,4602,3602,450+3.38%210,300-+10.86%--
12/152,3702,3702,3502,370+1.28%62,300-+7.97%--
12/142,3002,3502,3002,340+1.74%77,200-+7.14%--
12/132,2802,3102,2802,300+0.88%55,600-+5.8%--
12/102,2802,2802,2402,280+0.44%69,900-+5.41%--
12/092,3102,3202,2402,270-0.87%68,200-+5.58%--
12/082,2802,3202,2802,290+0.44%114,600-+7.21%--
12/072,2702,3002,2602,2800%71,000-+7.34%--
12/062,2502,2902,2302,280+2.7%151,900-+8.06%--
12/032,2302,2402,2102,2200%46,000-+6.02%--
12/022,2202,2202,1902,220+2.78%85,800-+6.78%--
12/012,1402,1802,1402,1600%58,700-+4.65%--
11/302,2102,2202,1502,160-2.26%81,900-+5.37%--
11/292,2002,2302,1902,210+0.45%62,400-+8.49%--
11/262,2102,2402,1802,200+0.92%107,200-+9.24%--
11/252,1602,2102,1602,180+0.46%79,300-+9.38%--
11/242,1002,1902,0902,170+0.93%102,500-+9.98%--
11/222,2202,2202,1202,150-0.92%125,100-+10.03%--
11/192,2102,2202,1402,170-0.46%111,500-+12.09%--
11/182,1102,1902,1102,180+4.31%243,500-+13.72%--
11/172,0702,0902,0602,090+0.48%46,300-+10.17%--
11/162,0902,1002,0602,080+0.48%54,100-+10.58%--
11/152,0302,0802,0302,070+0.98%71,700-+10.87%--
11/122,0502,0702,0402,050-0.97%47,300-+10.57%--
11/112,0902,1102,0602,070-0.96%61,700-+12.38%--
11/102,1002,1202,0702,090-0.48%91,000-+14.33%--
11/092,0502,1102,0402,100+0.96%111,700-+15.89%--
11/082,0402,0902,0302,080+2.97%129,400-+15.81%--
11/051,9802,0301,9702,020+3.06%165,900-+13.36%--
11/041,9401,9801,9401,960+1.55%84,300-+10.61%--
11/021,9701,9901,9101,930-2.53%145,400-+9.53%--