株価チャート

2010/10/18～2011/03/31

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
03/312,1252,1252,0152,035-7.5%4,20071億8639万-5.26%38.520.33
03/282,2252,2302,2002,200-1.12%1,200-+1.8%--
03/252,2302,2502,2002,225-0.45%2,400-+2.58%--
03/242,2802,3002,2002,235+1.59%5,200-+2.71%--
03/232,0802,2002,0302,200+9.45%3,800-+0.82%--
03/221,9952,0501,9652,010+8.06%5,600--8.26%--
03/181,8101,8601,8101,860+5.08%3,400--15.68%--
03/171,7201,7701,6951,770-3.8%6,400--20.49%--
03/161,7651,9001,7651,840-6.36%10,400--18.19%--
03/152,0002,1001,9651,965-5.3%7,000--13.44%--
03/141,9652,0801,9652,075-5.9%6,000--9.23%--
03/112,2052,2402,2052,205-1.78%1,400--3.92%--
03/102,2252,2452,2202,245+2.28%1,600--2.26%--
03/092,1952,1952,1952,195-0.23%400--4.48%--
03/082,2202,2202,2002,200-2.44%400--4.26%--
03/072,2552,2552,2552,2550%200--1.91%--
03/042,2502,2552,2502,255+0.67%1,200--1.96%--
03/032,2452,2452,2402,240-1.1%600--2.57%--
03/022,2652,2652,2502,265+0.67%1,800--1.39%--
03/012,2602,2602,2452,250+2.74%1,200--1.88%--
02/282,1902,1902,1902,190+0.23%400--4.45%--
02/252,1852,1852,1852,185-1.35%400--4.71%--
02/242,2502,2502,2152,215-2.64%2,400--3.49%--
02/232,2802,3052,2752,275-1.3%1,600--0.91%--
02/222,3552,3552,3052,305-2.54%4,000-+0.44%--
02/212,3952,3952,3652,365-1.25%2,200-+3.1%--
02/182,3902,3952,3752,395-0.83%800-+4.54%--
02/172,3752,4152,3552,415+1.68%1,400-+5.55%--
02/162,4202,4202,3752,375-1.66%2,000-+4.17%--
02/152,4202,4252,4052,415+0.63%2,600-+6.34%--
02/142,3752,4002,3752,400+1.69%3,400-+6.24%--
02/102,3502,3752,3502,360+0.43%1,200-+4.98%--
02/092,3352,3652,3102,350-0.63%4,200-+5.05%--
02/082,3652,3652,3652,365+0.64%200-+6.1%--
02/072,3352,3502,3102,350+2.17%1,200-+5.86%--
02/042,2752,3002,2752,300+1.55%10,400-+3.93%--
02/032,2552,2652,2552,265+0.44%600-+2.58%--
02/022,2502,2552,2502,255+2.5%1,000-+2.22%--
01/312,2302,2302,2002,200-1.79%400--0.14%--
01/282,2502,2502,2402,240-1.54%600-+1.73%--
01/272,2352,2752,2352,275+2.71%1,400-+3.5%--
01/252,1952,2202,1952,215+0.91%1,400-+1%--
01/242,1752,1952,1602,195+1.39%600-+0.27%--
01/212,2252,2252,1602,165-2.48%2,000--0.96%--
01/202,2352,2352,2202,220-0.22%2,000-+1.74%--
01/192,2502,2502,2252,225-0.67%1,200-+2.2%--
01/182,2252,2502,2152,240+0.67%1,400-+3.08%--
01/172,2502,2502,2252,225-1.55%1,400-+2.58%--
01/142,2602,2602,2602,260-0.66%600-+4.34%--
01/132,2752,2752,2752,275-1.09%800-+5.28%--
01/122,3502,3502,2802,300-0.65%2,200-+6.58%--
01/112,2402,3152,2402,315+4.51%2,800-+7.67%--
01/072,1902,2152,1552,215+3.02%22,000-+3.5%--
01/062,1502,1702,1202,150+1.65%5,000-+0.7%--
01/052,1402,1402,1002,1150%8,000--0.8%--
01/042,1202,1202,0952,115+0.48%2,000--0.7%--
2010
12/302,1302,1302,1052,105-1.64%2,000--1.13%--
12/292,1452,1452,1402,140-0.23%400-+0.52%--
12/282,1502,1502,1352,145-0.69%600-+0.85%--
12/272,1602,1852,1552,160-1.14%2,000-+1.55%--
12/242,2152,2252,1752,185-0.91%3,600-+2.78%--
12/222,1852,2502,1752,205+0.92%5,400-+3.86%--
12/212,1402,2252,1402,1850%3,200-+3.16%--
12/202,1402,2802,1402,185+2.58%4,000-+3.41%--
12/172,1502,1502,1302,130-0.93%1,000-+1.14%--
12/162,1302,1502,1252,150+1.18%1,600-+2.38%--
12/152,1302,1652,1252,125+0.95%2,200-+1.48%--
12/142,1002,1102,1002,105+1.94%1,800-+0.67%--
12/132,0802,1002,0652,065-1.67%800--1.01%--
12/102,0952,1002,0952,100-0.94%800-+0.77%--
12/092,1602,1602,1202,120-1.17%1,000-+1.87%--
12/082,1702,1702,1252,145-0.23%1,600-+3.22%--
12/062,1752,1752,1502,150+0.47%400-+3.66%--
12/032,1802,1802,1402,140-2.73%1,000-+3.38%--
12/022,1302,2102,1302,200+4.76%1,200-+6.33%--
11/302,1002,1002,1002,100+1.69%200-+1.6%--
11/262,1002,1002,0652,065-1.67%1,000--0.19%--
11/252,0852,1002,0852,100+1.2%600-+1.4%--
11/242,0752,0752,0752,075+0.48%200-+0.1%--
11/222,0652,0752,0502,065-1.2%2,200--0.53%--
11/192,1252,1252,0902,090+0.24%600-+0.34%--
11/182,0852,0852,0852,085-0.71%200--0.19%--
11/172,1002,1002,1002,100-1.87%600-+0.19%--
11/162,1502,1502,1402,140-0.47%600-+1.81%--
11/152,1452,1502,1452,150+2.14%800-+2.04%--
11/122,1152,1302,1052,105+1.45%600--0.47%--
11/112,0652,1502,0652,075+0.97%800--2.4%--
11/102,0502,0552,0502,055+1.99%400--3.88%--
11/092,0452,0452,0152,015+1.77%400--6.24%--
11/052,0502,0501,9801,980-1%600--8.42%--
11/042,0152,0152,0002,000-2.68%800--8.17%--
11/022,0202,0552,0202,055+3.79%600--6.25%--
11/011,9801,9801,9801,980-1%200--10.16%--
10/272,0052,0052,0002,000-1.96%1,000--9.87%--
10/262,0402,0402,0402,0400%400--8.68%--
10/252,0502,0502,0402,040-0.49%400--9.25%--
10/222,0502,0502,0502,050-0.24%400--9.33%--
10/212,0752,0752,0552,055-2.84%1,000--9.63%--
10/192,1152,1152,1152,115-1.4%200--7.56%--
10/182,1452,1452,1452,1450%400--6.66%--