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
03/313,9803,9903,7903,880-1.27%581,900527億1182万-4.43%6.990.88
03/303,7903,9303,7603,930+5.08%338,700--3.75%--
03/293,8003,8203,6403,740-3.61%595,500--8.91%--
03/283,8003,9203,7603,880+3.47%304,900--6.33%--
03/253,8303,8703,7103,750-1.57%334,400--10.16%--
03/243,8503,9003,7903,810+0.26%413,400--9.52%--
03/233,8303,9203,7103,800-0.26%411,900--10.55%--
03/223,8003,8103,6703,810+10.76%420,500--11.04%--
03/183,3903,4903,3803,440+6.17%267,500--20.26%--
03/173,0303,2903,0203,240+2.53%348,700--25.6%--
03/163,1303,3403,0703,160+3.61%358,800--28.21%--
03/153,5803,6002,9703,050-19.1%362,800--31.58%--
03/143,8804,1003,6703,770-11.92%251,600--16.5%--
03/114,3304,3504,2804,280-2.73%393,600--5.73%--
03/104,5004,5204,4004,400-3.3%114,900--3.06%--
03/094,5704,6004,5404,550+0.66%66,500-+0.35%--
03/084,5104,5704,5104,520-0.22%77,600-+0.04%--
03/074,6304,6304,5104,530-2.79%114,100-+0.62%--
03/044,6904,7004,6504,660+1.08%104,500-+3.83%--
03/034,5604,6304,5404,610+1.32%72,400-+3.13%--
03/024,6204,6304,5504,550-3.19%120,500-+2.16%--
03/014,6604,7304,6204,700+0.86%138,800-+5.76%--
02/284,4404,6604,3904,660+5.67%256,100-+5.29%--
02/254,3504,4304,3504,410+1.15%93,000-+0.02%--
02/244,4504,5004,3504,360-2.24%146,000--1.11%--
02/234,4004,5004,4004,460-1.33%120,100-+1.07%--
02/224,5904,5904,4804,520-2.59%134,600-+2.52%--
02/214,6704,6704,6004,640-0.64%79,400-+5.43%--
02/184,6504,7004,6204,670-0.21%118,400-+6.4%--
02/174,7104,7604,6504,680-1.06%134,300-+6.85%--
02/164,7204,7504,6904,730+1.07%181,600-+8.29%--
02/154,6204,7004,6104,680+1.96%282,400-+7.46%--
02/144,5204,5904,5004,590+3.15%174,100-+5.64%--
02/104,3904,4804,3904,450+0.68%115,400-+2.53%--
02/094,5704,5704,4204,420-2.86%168,700-+1.89%--
02/084,5004,5804,4904,550+1.34%219,500-+4.89%--
02/074,5004,5004,4504,490+2.28%164,900-+3.72%--
02/044,3004,3904,3004,390+3.05%159,800-+1.5%--
02/034,2404,2704,2304,260-0.23%51,700--1.43%--
02/024,2304,2804,2204,270+2.64%110,800--1.27%--
02/014,1804,1804,1204,160+1.22%88,200--3.79%--
01/314,0704,1304,0604,110-1.44%137,300--5.08%--
01/284,2404,2504,1404,170-1.42%94,500--3.74%--
01/274,2304,2704,2204,230+0.71%99,700--2.31%--
01/264,2404,2704,1804,200-2.1%173,100--2.94%--
01/254,2504,3104,2504,290+0.94%111,800--0.83%--
01/244,2504,2804,1704,250+0.24%125,100--1.67%--
01/214,4204,4304,2204,240-4.07%231,600--1.81%--
01/204,4304,4604,4004,420-0.9%147,700-+2.46%--
01/194,3904,4704,3704,460+2.53%191,400-+3.7%--
01/184,2904,3704,2504,350+0.69%136,600-+1.45%--
01/174,3704,3904,3104,320-0.46%74,000-+0.91%--
01/144,3704,4404,3404,340-2.47%185,700-+1.64%--
01/134,3904,4604,3904,450+1.83%101,400-+4.56%--
01/124,4404,4504,3704,370-1.13%92,800-+3.21%--
01/114,4104,4404,3904,420-0.23%85,000-+4.84%--
01/074,4304,4404,4004,430-0.45%96,500-+5.68%--
01/064,4504,4904,4404,450+1.14%132,500-+6.77%--
01/054,3804,4204,3504,400-0.45%132,400-+6.13%--
01/044,4104,4404,3804,420+2.08%147,800-+7.1%--
2010
12/304,3704,3704,2704,330-1.37%137,300-+5.46%--
12/294,3304,3904,3304,390+1.39%71,900-+7.44%--
12/284,3304,4004,3304,3300%139,800-+6.49%--
12/274,2704,3604,2704,330+2.12%163,200-+7.05%--
12/244,2804,3204,2404,240-1.85%169,400-+5.42%--
12/224,1804,3504,1804,320+4.1%407,300-+7.89%--
12/214,1304,1504,1104,150+0.97%73,300-+4.19%--
12/204,1604,1604,0904,110-1.44%117,000-+3.55%--
12/174,1404,1804,1404,170-0.24%108,600-+5.36%--
12/164,1804,1904,1304,1800%91,200-+6.12%--
12/154,1904,2204,1304,180+0.48%138,300-+6.69%--
12/144,1604,1804,1404,160+0.48%83,200-+6.8%--
12/134,0804,1604,0804,140+1.47%86,100-+6.87%--
12/104,2204,2204,0704,080-1.69%440,600-+5.89%--
12/094,1904,2004,1004,150-0.48%145,500-+8.38%--
12/084,0804,2104,0804,170+3.22%385,900-+9.77%--
12/074,0204,0703,9804,040+1.25%198,700-+7.19%--
12/063,9404,0003,9203,990+2.05%192,300-+6.6%--
12/033,9503,9503,9103,910-0.26%80,700-+4.99%--
12/023,9003,9203,8803,920+2.62%121,000-+5.69%--
12/013,8103,8303,8003,820+0.26%115,600-+3.33%--
11/303,9003,9103,8003,810-2.81%203,000-+3.39%--
11/293,9203,9503,8903,920+0.26%96,800-+6.72%--
11/263,9403,9603,9003,9100%137,400-+6.95%--
11/253,8703,9403,8503,910+2.36%258,700-+7.45%--
11/243,7903,8303,7603,820-1.55%197,400-+5.38%--
11/223,8303,8903,8103,880+1.84%168,400-+7.33%--
11/193,8203,8903,8003,810+1.06%259,700-+5.63%--
11/183,7303,7803,7003,7700%166,200-+4.64%--
11/173,7203,7703,6803,770-1.05%227,600-+4.81%--
11/163,8403,8403,7803,810+0.53%198,200-+6.19%--
11/153,8603,8603,7703,790-1.56%216,800-+5.84%--
11/123,7203,8903,7003,850+4.62%554,400-+7.72%--
11/113,6503,7103,6203,680+0.82%191,000-+3.2%--
11/103,6603,6703,6003,650+1.11%183,400-+2.7%--
11/093,6503,6503,6003,610-1.1%137,400-+1.86%--
11/083,6503,6803,6403,650+1.39%103,700-+3.25%--
11/053,6003,6303,5803,600+3.15%199,900-+2.19%--
11/043,4503,5203,4303,490+2.65%79,900--0.68%--
11/023,3903,4403,3903,400-0.58%79,700--2.97%--