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
03/311,1501,1501,1101,120-0.88%13,60073億6749万-2.27%16.860.76
03/301,1201,1301,1101,130+1.8%16,200--1.22%--
03/291,0901,1101,0701,110+0.91%16,400--2.89%--
03/281,1101,1101,0601,100-2.65%20,100--3.85%--
03/251,1601,1601,1001,130-0.88%31,300--1.31%--
03/241,1401,1601,1001,140+0.88%28,100--0.52%--
03/231,2001,2001,1201,130-5.04%43,200--1.4%--
03/221,1401,2301,1401,190+11.21%50,800-+3.84%--
03/181,0201,1001,0201,070+10.31%54,600--6.39%--
03/178801,000850970+4.3%64,600--15.28%--
03/168401,000840930+17.72%80,900--19.13%--
03/151,0001,010580790-26.85%187,100--31.84%--
03/141,0001,1509801,080-14.29%93,900--7.93%--
03/111,2101,2801,2101,2600%56,800-+7.14%--
03/101,2801,2801,2401,260-3.82%45,600-+7.51%--
03/091,3601,3801,3101,310-2.96%55,200-+12.25%--
03/081,3601,4101,3501,350+0.75%112,900-+16.58%--
03/071,3001,3501,2801,340+5.51%91,900-+16.93%--
03/041,3001,3301,2401,2700%87,100-+11.89%--
03/031,2101,2701,2101,270+5.83%66,900-+12.69%--
03/021,1801,2401,1701,200-3.23%74,400-+7.33%--
03/011,1401,2401,1401,240+10.71%58,300-+11.41%--
02/281,1001,1301,0801,120+3.7%12,800-+1.27%--
02/251,0701,0901,0501,080+1.89%15,500--2.09%--
02/241,0601,0601,0401,060-0.93%11,900--3.9%--
02/231,0801,0901,0601,070-2.73%25,300--3.08%--
02/221,1101,1201,0901,100-2.65%10,700--0.45%--
02/211,1201,1301,1101,130-0.88%13,900-+2.36%--
02/181,1501,1501,1301,140-0.87%6,800-+3.35%--
02/171,1501,1701,1401,150+0.88%19,400-+4.36%--
02/161,1401,1601,1301,1400%33,000-+3.64%--
02/151,1201,1501,1201,140+2.7%17,200-+3.92%--
02/141,1001,1201,1001,1100%13,500-+1.56%--
02/101,1201,1201,0901,1100%15,100-+1.83%--
02/091,1401,1401,0901,110-2.63%25,500-+2.3%--
02/081,1601,1701,1301,140-0.87%22,900-+5.65%--
02/071,1701,1801,1401,150+0.88%21,700-+7.38%--
02/041,1801,1901,1201,140-2.56%65,100-+7.24%--
02/031,1501,1701,1301,170+2.63%36,800-+10.9%--
02/021,0901,1401,0901,140+5.56%80,900-+8.99%--
02/011,0401,0901,0301,080+2.86%21,000-+3.85%--
01/311,0401,0501,0301,050-0.94%5,900-+1.35%--
01/281,0701,0701,0201,060-0.93%12,700-+2.51%--
01/271,0701,0701,0601,070+0.94%3,500-+3.78%--
01/261,0701,0701,0501,060-0.93%9,200-+3.11%--
01/251,0901,0901,0601,070+0.94%5,100-+4.29%--
01/241,0401,0601,0301,060+0.95%3,000-+3.62%--
01/211,0901,0901,0501,050-2.78%21,700-+3.04%--
01/201,0901,0901,0801,080-0.92%5,300-+6.3%--
01/191,0901,1001,0801,090+0.93%8,200-+7.92%--
01/181,0901,1001,0601,080-0.92%24,400-+7.46%--
01/171,0901,1001,0901,0900%6,600-+9%--
01/141,1101,1101,0901,090-1.8%11,900-+9.66%--
01/131,1301,1501,0801,1100%28,600-+12.35%--
01/121,1001,1401,0901,110+3.74%47,000-+13.15%--
01/111,0201,0701,0101,070+3.88%27,700-+9.86%--
01/071,0201,0301,0101,0300%9,000-+6.3%--
01/061,0001,0301,0001,030+4.04%23,100-+6.74%--
01/05980990970990+2.06%8,600-+2.91%--
01/04960970950970+3.19%7,400-+1.25%--
2010
12/309409409209400%4,800--1.67%--
12/299409409309400%4,900--1.47%--
12/28940940910940-1.05%22,100--1.05%--
12/27970970940950-3.06%18,100-+0.53%--
12/241,0001,000980980-1.01%11,200-+4.26%--
12/229901,0109909900%8,500-+6.22%--
12/219901,000990990-1%12,100-+7.14%--
12/201,0101,0109901,0000%22,100-+9.05%--
12/171,0001,0101,0001,0000%10,000-+10.01%--
12/169901,0109901,000+1.01%12,500-+11.11%--
12/159601,020960990+3.13%37,800-+10.99%--
12/14970970950960-1.03%13,600-+8.6%--
12/13950980950970+2.11%10,900-+10.6%--
12/109709709409500%10,100-+9.32%--
12/09970970950950-1.04%11,800-+10.47%--
12/08950970950960+1.05%15,400-+12.68%--
12/07950960940950+2.15%15,300-+12.56%--
12/069009309009300%12,000-+11.24%--
12/03950950920930-2.11%5,300-+12.05%--
12/02960970940950+2.15%9,100-+15.43%--
12/01910930910930-1.06%6,300-+13.97%--
11/30960970930940-2.08%16,900-+15.76%--
11/29900960900960+9.09%32,600-+18.81%--
11/26900900880880-3.3%5,600-+10%--
11/25920920890910+2.25%15,700-+14.18%--
11/24820900820890+4.71%28,700-+12.37%--
11/22820850810850+3.66%10,800-+7.87%--
11/19820830810820+1.23%4,500-+4.19%--
11/18790810790810+2.53%4,100-+3.05%--
11/17780790780790-1.25%2,200-+0.51%--
11/168008007808000%2,500-+1.78%--
11/157908007808000%3,300-+1.52%--
11/12800800800800+1.27%2,200-+1.27%--
11/11810810790790-1.25%7,400--0.13%--
11/10770810770800+2.56%3,900-+0.88%--
11/09800800780780-1.27%8,100--1.76%--
11/08810820790790+2.6%3,500--0.88%--
11/05760780760770+5.48%8,100--3.63%--
11/04750780730730-2.67%13,800--8.98%--
11/02760770750750-1.32%1,300--7.18%--