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 5→1
2011
03/311,6251,6601,5801,600+0.95%232,800616億9344万+6.45%16.350.94
03/301,5551,5851,5201,585+3.59%146,400-+5.53%--
03/291,5501,5501,4901,530-1.61%116,200-+1.86%--
03/281,5701,5701,5351,5550%85,600-+3.32%--
03/251,5451,5551,5251,555+3.32%175,200-+2.91%--
03/241,5001,5151,4751,505-0.33%105,000--0.79%--
03/231,4901,5401,4551,510+2.72%157,800--0.92%--
03/221,4651,4751,4401,470+5.38%106,400--4.05%--
03/181,3451,4201,3351,395+4.89%120,200--9.42%--
03/171,2501,3601,2001,3300%182,800--14.19%--
03/161,2101,3601,2051,330+13.68%235,800--14.85%--
03/151,2651,3001,0901,170-15.52%256,200--25.67%--
03/141,2701,4751,2701,385-8.28%219,600--13%--
03/111,5001,5301,5001,510-1.31%134,400--5.63%--
03/101,5551,5551,5201,530-1.61%83,400--4.55%--
03/091,5451,5701,5401,555+1.97%79,200--3.12%--
03/081,5301,5401,5251,525-0.97%81,000--4.98%--
03/071,5501,5601,5351,540-1.6%72,000--4.11%--
03/041,5851,5901,5551,565+0.64%64,400--2.67%--
03/031,5651,5851,5551,555-0.32%117,800--3.3%--
03/021,5901,5901,5501,560-3.41%88,200--2.99%--
03/011,5951,6201,5951,615+2.22%106,400-+0.31%--
02/281,5551,5901,5451,580+1.94%71,800--1.68%--
02/251,5501,5751,5501,550-0.64%145,400--3.43%--
02/241,5601,5751,5601,560-1.58%81,400--2.8%--
02/231,5551,5951,5551,585+0.63%178,800--1.31%--
02/221,6001,6101,5601,575-3.08%223,000--1.93%--
02/211,6651,6651,6051,625-3.56%284,600-+1.31%--
02/181,7001,7001,6701,685-1.17%174,600-+5.25%--
02/171,7101,7151,6851,705+0.29%144,400-+6.76%--
02/161,6951,7201,6901,7000%100,400-+6.85%--
02/151,6701,7201,6701,700+2.41%272,600-+7.12%--
02/141,6651,6901,6501,660+0.61%386,400-+4.93%--
02/101,6351,6501,6151,650+0.92%139,000-+4.43%--
02/091,6451,6451,6251,6350%113,200-+3.68%--
02/081,6251,6701,6101,635+1.24%251,800-+3.81%--
02/071,5901,6201,5851,615+1.57%123,000-+2.74%--
02/041,6001,6001,5851,590+0.63%59,600-+1.27%--
02/031,5951,6001,5801,580-0.32%69,000-+0.77%--
02/021,5651,5901,5651,585+1.93%117,600-+1.21%--
02/011,5551,5651,5501,555+0.32%64,000--0.64%--
01/311,5451,5651,5351,550-2.21%67,600--0.96%--
01/281,5901,5901,5601,585+0.63%132,800-+1.15%--
01/271,5701,5851,5651,575+1.29%98,000-+0.51%--
01/261,5801,5851,5551,555-2.81%90,800--0.89%--
01/251,5701,6101,5601,600+3.9%180,000-+1.85%--
01/241,5201,5401,5201,540+0.98%47,000--2.1%--
01/211,5601,5751,5251,525-2.24%109,800--3.24%--
01/201,5851,5851,5551,560-1.89%88,600--1.2%--
01/191,5851,5901,5751,590+0.95%84,400-+0.63%--
01/181,5401,5851,5351,575+2.61%163,400--0.25%--
01/171,5351,5501,5301,535-0.32%119,200--2.72%--
01/141,5701,5701,5351,540-2.22%123,800--2.28%--
01/131,5801,5851,5651,575+0.64%149,400-+0.13%--
01/121,6001,6001,5651,565-2.19%204,200--0.19%--
01/111,5801,6001,5751,600+0.95%179,200-+2.37%--
01/071,6001,6101,5851,585-0.63%92,600-+1.86%--
01/061,6001,6101,5901,595+0.31%113,000-+2.9%--
01/051,5851,5901,5701,590+1.27%122,200-+2.91%--
01/041,5851,5901,5651,570-0.32%159,400-+1.95%--
2010
12/301,5551,5751,5501,575+0.96%77,600-+2.61%--
12/291,5401,5701,5351,560+1.3%71,000-+1.96%--
12/281,5351,5501,5351,540+0.33%37,000-+0.98%--
12/271,5401,5501,5301,535-0.65%72,800-+0.92%--
12/241,5701,5701,5451,545-1.59%73,600-+1.85%--
12/221,6001,6051,5651,570-1.88%87,200-+3.97%--
12/211,5751,6101,5751,600+0.95%93,000-+6.52%--
12/201,5901,5901,5701,585-1.25%83,400-+6.23%--
12/171,6101,6201,6001,605-1.23%102,000-+8.23%--
12/161,6301,6401,6151,625-0.31%90,600-+10.39%--
12/151,6351,6351,6151,630+0.31%150,200-+11.57%--
12/141,6001,6401,6001,625+1.88%217,400-+12.07%--
12/131,5751,6051,5751,595+0.95%204,200-+10.76%--
12/101,5801,5801,5601,5800%206,200-+10.49%--
12/091,5701,5901,5651,580+1.61%380,400-+11.42%--
12/081,4951,5851,4801,555+4.71%612,600-+10.6%--
12/071,4701,4901,4551,485+1.37%256,800-+6.45%--
12/061,4351,4701,4351,465+2.09%93,600-+5.62%--
12/031,4501,4551,4301,435-0.69%62,000-+3.99%--
12/021,4601,4601,4451,445+1.4%65,400-+5.01%--
12/011,4401,4401,4201,425-0.7%94,200-+3.94%--
11/301,4651,4651,4351,435-2.71%169,600-+4.9%--
11/291,4401,4751,4401,475+1.72%105,600-+8.14%--
11/261,4551,4601,4401,450-1.02%97,600-+6.77%--
11/251,4651,4751,4351,465+1.74%160,000-+8.2%--
11/241,4001,4501,4001,4400%160,200-+6.59%--
11/221,4401,4451,4201,4400%95,600-+6.9%--
11/191,4351,4501,4301,440+0.7%115,000-+7.06%--
11/181,3751,4301,3651,430+4.76%249,400-+6.48%--
11/171,3451,3751,3401,365-0.36%129,800-+1.87%--
11/161,3651,3851,3401,370+0.74%162,600-+2.32%--
11/151,3551,3651,3401,360+0.74%88,200-+1.57%--
11/121,3151,3701,3151,350+1.12%209,000-+0.67%--
11/111,3551,3701,2901,335-1.11%240,400--0.45%--
11/101,3451,3601,3401,350-0.37%56,800-+0.6%--
11/091,3651,3701,3551,355-0.73%54,800-+0.97%--
11/081,3651,3701,3551,365+1.11%67,400-+1.79%--
11/051,3101,3551,3101,350+4.25%105,400-+0.67%--
11/041,2801,3151,2801,295+2.37%57,000--3.57%--
11/021,2651,2801,2601,265-1.17%62,000--5.88%--