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
03/312,8802,8802,8002,820-0.35%1,839,0003708億48万+0.04%25.981.08
03/302,7002,8502,6902,830+4.81%2,018,600-+0.07%--
03/292,7402,7602,6802,700-3.57%1,635,300--4.83%--
03/282,8002,8502,7602,800+0.72%1,300,500--1.86%--
03/252,8602,8902,7502,7800%2,343,300--2.87%--
03/242,6602,7902,6502,780+4.51%2,942,200--3.14%--
03/232,7202,7302,6302,660-1.85%1,666,700--7.54%--
03/222,7102,7602,6502,710+5.45%1,330,500--6.07%--
03/182,4402,5902,4402,570+7.98%1,494,700--11.01%--
03/172,2902,4502,2802,380-2.46%1,701,000--17.82%--
03/162,3302,5702,3302,440+8.44%2,050,100--16.12%--
03/152,4902,5202,1002,250-13.79%1,887,300--23%--
03/142,5102,7502,5102,610-8.42%1,629,700--11.25%--
03/112,8402,9102,8302,850-1.72%1,549,400--3.19%--
03/102,9802,9902,8702,900-2.68%1,276,700--1.23%--
03/093,0403,0402,9702,9800%605,000-+1.85%--
03/082,9803,0302,9702,980-1%814,600-+2.48%--
03/073,0303,0502,9803,010-1.31%945,000-+4.19%--
03/043,0903,1203,0403,0500%1,512,900-+6.23%--
03/033,0403,0603,0103,050+1.33%966,300-+6.91%--
03/023,0903,1003,0103,010-4.75%2,199,700-+6.25%--
03/013,1503,1803,1203,160+0.32%1,474,400-+12.22%--
02/283,0503,1503,0303,150+2.94%1,973,500-+12.78%--
02/252,9603,0602,9503,060+4.08%2,483,800-+10.47%--
02/243,0203,0602,9402,940-3.61%2,936,800-+6.83%--
02/232,9903,0902,9803,050-0.33%2,141,500-+11.27%--
02/223,0803,1003,0103,060-1.29%2,252,800-+12.29%--
02/213,0503,1103,0503,100+2.65%2,970,500-+14.48%--
02/182,9403,0502,9403,020+1.34%2,512,700-+12.18%--
02/172,9903,0202,9302,980+0.68%2,569,100-+11.19%--
02/162,8702,9802,8702,960+3.5%2,917,700-+10.94%--
02/152,7902,9002,7802,860+2.88%1,881,200-+7.6%--
02/142,8002,8202,7202,7800%1,504,700-+4.83%--
02/102,7002,7902,6702,780+2.96%2,004,300-+4.95%--
02/092,7402,7502,6602,700-2.53%2,196,000-+2.12%--
02/082,7502,7802,7402,770+2.21%1,395,600-+4.84%--
02/072,7102,7302,7002,710+0.74%728,800-+2.85%--
02/042,7002,7102,6802,690+1.13%1,147,900-+2.2%--
02/032,6402,6902,6302,660+0.38%1,151,800-+1.14%--
02/022,6102,6702,5902,650+5.58%2,460,500-+0.76%--
02/012,5202,5402,5102,510-0.4%628,200--4.56%--
01/312,5202,5402,5102,520-1.18%666,300--4.4%--
01/282,5702,5902,5502,550-2.3%605,200--3.41%--
01/272,5602,6102,5502,610+2.76%1,125,600--1.17%--
01/262,5802,5802,5402,540-1.93%529,800--3.9%--
01/252,5802,6102,5602,590+0.39%693,100--2.12%--
01/242,5602,6002,5502,580+0.39%1,034,000--2.57%--
01/212,6202,6202,5502,570-1.91%1,449,300--3.06%--
01/202,6502,6702,6202,620-1.87%1,053,700--1.24%--
01/192,6402,6802,6202,670+1.14%2,153,800-+0.68%--
01/182,6502,6602,6302,640-0.38%831,900--0.41%--
01/172,7002,7102,6302,650-1.49%973,600--0.11%--
01/142,6902,7402,6902,690-1.1%1,133,400-+1.28%--
01/132,7002,7202,6702,720+1.87%748,400-+2.33%--
01/122,7202,7302,6702,670-1.48%688,100-+0.45%--
01/112,6902,7202,6702,710-0.37%749,700-+1.88%--
01/072,7002,7302,6902,720+0.37%572,900-+2.37%--
01/062,6902,7202,6802,710+2.26%1,183,300-+2.19%--
01/052,6402,6602,6302,6500%378,600-+0.04%--
01/042,6202,6602,6102,650+2.32%972,900-+0.08%--
2010
12/302,6302,6402,5902,590-2.26%798,500--2.19%--
12/292,6402,6602,6302,650+0.38%488,300-+0.04%--
12/282,6302,6502,6302,640-0.38%279,200--0.38%--
12/272,6302,6602,6302,6500%526,300--0.04%--
12/242,6302,6602,6202,650-0.38%995,500--0.08%--
12/222,6102,6702,6102,660+1.92%1,340,700-+0.38%--
12/212,6002,6302,5902,610+0.77%779,100--1.62%--
12/202,6402,6502,5802,590-2.63%827,600--2.48%--
12/172,6202,6602,6202,660+1.53%910,400-+0.04%--
12/162,6202,6302,6002,620-0.38%912,600--1.43%--
12/152,6502,6602,6102,630-0.75%674,900--1.2%--
12/142,6302,6602,6102,650+1.15%919,800--0.53%--
12/132,5902,6302,5702,620+1.16%994,000--1.76%--
12/102,6502,6502,5802,590-2.63%2,165,500--2.89%--
12/092,6802,6802,6402,660-1.12%816,200--0.23%--
12/082,6502,6902,6402,690-1.47%1,973,500-+1.09%--
12/072,7302,7502,7002,730-0.36%684,700-+2.82%--
12/062,7102,7402,6902,740+0.74%1,088,700-+3.51%--
12/032,7202,7202,6802,7200%1,350,000-+3.15%--
12/022,6802,7302,6702,720+3.42%1,860,600-+3.54%--
12/012,5802,6302,5602,630+1.54%1,025,100-+0.42%--
11/302,6302,6402,5902,590-1.89%557,500--1.03%--
11/292,6002,6402,6002,640+0.76%767,700-+0.92%--
11/262,6202,6502,6102,620-0.76%540,200-+0.31%--
11/252,6502,6702,6202,640+0.38%415,900-+1.19%--
11/242,5802,6402,5802,630-1.5%1,081,500-+0.84%--
11/222,6802,6902,6402,670+0.38%949,300-+2.38%--
11/192,7002,7002,6602,660-0.37%747,600-+2.07%--
11/182,6102,6802,5902,670+1.91%2,169,400-+2.46%--
11/172,6802,6902,6002,620-4.03%1,742,900-+0.73%--
11/162,6702,7402,6402,730+2.25%1,407,900-+5.08%--
11/152,6802,6902,6502,670-0.37%755,000-+3.09%--
11/122,6902,7202,6602,680+1.52%1,696,600-+3.68%--
11/112,7202,7202,6202,640-2.94%848,300-+2.4%--
11/102,6902,7202,6802,720+1.87%784,300-+5.92%--
11/092,7402,7602,6502,670-1.84%1,197,300-+4.54%--
11/082,7102,7202,6802,720+3.42%718,000-+7%--
11/052,6102,6402,6002,630+2.73%793,900-+3.95%--
11/042,5802,5902,5502,560+1.19%586,600-+1.47%--
11/022,5602,6102,5202,530-0.78%654,500-+0.52%--