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
201810/1, 株式併合 5→1
2011
03/312,1952,1952,1002,135-2.06%209,000817億3036万-5.2%13.410.98
03/302,1052,1802,1052,180+4.31%62,000--3.75%--
03/292,0552,1152,0352,090-0.24%93,800--8.13%--
03/282,0952,0952,0452,095+0.96%88,000--8.56%--
03/252,1202,1452,0502,0750%136,200--10.02%--
03/242,1402,1652,0602,075-3.71%151,400--10.64%--
03/232,1902,2102,1152,155-2.49%106,400--7.83%--
03/222,2452,2452,1602,210+6%94,400--6.04%--
03/182,0202,1352,0202,085+3.47%146,000--11.8%--
03/171,8952,0401,8502,015+2.54%145,800--15.3%--
03/161,8351,9851,8351,965+9.47%245,200--18.02%--
03/152,0502,0501,6551,795-12.44%219,800--25.73%--
03/142,0252,1502,0052,050-11.06%139,800--16.05%--
03/112,3252,3402,3052,305-2.54%161,200--6.11%--
03/102,4102,4202,3452,365-2.67%122,400--3.74%--
03/092,4702,4852,4202,430-0.82%103,800--1.14%--
03/082,4702,4902,4452,450-0.61%46,000--0.2%--
03/072,4902,4902,4552,465-1%93,800-+0.61%--
03/042,4902,5002,4652,490+1.43%168,000-+1.8%--
03/032,4552,4552,4102,455+0.41%184,200-+0.49%--
03/022,5452,5452,4452,445-4.68%258,600-+0.25%--
03/012,5252,5652,5202,565+1.58%141,800-+5.21%--
02/282,4402,5352,4352,525+3.27%112,400-+3.91%--
02/252,4252,4702,4102,445+0.62%148,400-+0.99%--
02/242,4252,4552,4002,430-1.02%147,600-+0.62%--
02/232,4252,4902,4152,455+0.61%98,400-+1.82%--
02/222,4902,4902,4352,440-2.4%87,600-+1.5%--
02/212,4302,5052,3902,500+1.83%191,400-+4.34%--
02/182,4702,4702,4402,455-0.61%89,000-+2.89%--
02/172,5002,5202,4452,470-0.8%135,800-+3.87%--
02/162,5152,5152,4852,490-0.8%94,400-+5.15%--
02/152,4852,5152,4702,510+0.6%98,000-+6.4%--
02/142,4902,4952,4502,495+1.63%86,400-+6.26%--
02/102,5352,5352,4402,455-0.81%216,800-+5.05%--
02/092,4802,5052,4602,475+0.61%159,800-+6.31%--
02/082,4502,4652,4402,460+1.65%96,000-+6.22%--
02/072,3752,4202,3702,420+2.11%69,000-+4.99%--
02/042,3652,4052,3602,370+0.21%73,600-+3.22%--
02/032,3552,3852,3502,365-1.05%68,200-+3.41%--
02/022,3852,4252,3752,390+1.7%90,400-+4.92%--
02/012,3402,3602,3152,350+1.29%50,200-+3.66%--
01/312,3302,3402,3052,320-2.73%74,200-+2.7%--
01/282,3752,3852,3502,385-0.42%58,800-+5.86%--
01/272,3702,4002,3702,395+1.05%43,400-+6.63%--
01/262,3852,3952,3652,370-1.86%61,000-+5.9%--
01/252,3852,4352,3352,415+1.9%170,600-+8.39%--
01/242,2902,3852,2802,370+3.49%204,800-+6.95%--
01/212,3102,3352,2852,290-0.87%207,800-+3.81%--
01/202,3102,3202,2852,310-0.65%107,600-+5.1%--
01/192,2902,3452,2752,325+2.2%137,800-+6.31%--
01/182,2352,2852,2152,275+1.34%96,200-+4.41%--
01/172,2552,2602,2402,245-0.22%58,800-+3.27%--
01/142,2502,2652,2352,250+0.45%89,200-+3.78%--
01/132,2652,2702,2252,240+0.67%66,200-+3.61%--
01/122,2752,2802,2252,225-1.77%83,000-+3.3%--
01/112,2652,2802,2502,265+1.57%91,400-+5.5%--
01/072,2402,2502,2252,230+0.45%86,400-+4.4%--
01/062,2352,2402,2052,220-0.45%111,600-+4.42%--
01/052,2052,2352,2002,230+1.59%70,000-+5.29%--
01/042,1802,2052,1802,195+1.39%57,000-+4.08%--
2010
12/302,1752,1802,1502,165-1.37%42,400-+3%--
12/292,1402,2052,1402,195+1.62%97,200-+4.92%--
12/282,1152,1752,1152,160+1.65%77,400-+3.7%--
12/272,1002,1502,1002,125+0.47%63,200-+2.46%--
12/242,1252,1302,1052,115-1.63%66,600-+2.27%--
12/222,1902,2002,1502,150-0.92%93,200-+4.37%--
12/212,1852,2052,1652,170-2.69%181,400-+5.96%--
12/202,2402,2502,2002,230+2.53%310,200-+9.53%--
12/172,1402,1852,1402,175+2.35%171,800-+7.62%--
12/162,1352,1402,1152,125+0.24%93,000-+5.67%--
12/152,1352,1402,0952,120+0.47%117,000-+5.84%--
12/142,1052,1352,0852,110+0.96%131,600-+5.92%--
12/132,0502,0902,0502,090+2.2%111,400-+5.45%--
12/102,1052,1152,0402,045-3.54%199,200-+3.81%--
12/092,1502,1552,1102,120-1.85%82,200-+8.27%--
12/082,1102,1702,0952,160+3.85%186,200-+11.23%--
12/072,1102,1102,0702,080-1.19%108,800-+8%--
12/062,0702,1102,0702,105+2.43%113,200-+9.98%--
12/032,0602,0602,0302,055+0.49%76,400-+8.1%--
12/022,0402,0552,0302,045+2.76%119,600-+8.14%--
12/011,9601,9951,9551,990+0.51%60,000-+5.85%--
11/301,9952,0151,9801,980-1.98%81,200-+5.66%--
11/291,9952,0501,9902,020+1.25%52,200-+8.19%--
11/262,0052,0501,9951,995-0.99%106,800-+7.43%--
11/251,9702,0151,9602,015+4.4%162,800-+9.04%--
11/241,8901,9401,8851,930-1.53%113,400-+4.89%--
11/221,9601,9701,9301,960+0.77%87,800-+6.81%--
11/191,9701,9751,9201,945-1.02%121,800-+6.34%--
11/181,9251,9651,9251,965+2.34%102,000-+7.61%--
11/171,8451,9301,8301,920+3.23%104,800-+5.49%--
11/161,8651,8801,8551,8600%41,000-+2.48%--
11/151,8501,8801,8501,860-0.27%50,400-+2.54%--
11/121,8801,9151,8601,865-2.1%61,800-+2.7%--
11/111,9501,9651,8501,905-1.3%146,800-+4.79%--
11/101,8601,9401,8601,930+4.32%152,200-+6.28%--
11/091,8501,8551,8351,8500%52,000-+2.1%--
11/081,8401,8601,8301,850+2.78%62,800-+2.27%--
11/051,7851,8201,7851,800+3.15%60,000--0.17%--
11/041,7451,7801,7351,745+1.75%76,000--3%--
11/021,7401,7451,7101,715-2.83%70,600--4.62%--