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
03/311,7551,7701,7201,7450%107,200489億7571万-2.35%8.051.07
03/301,6901,7501,6801,745+3.87%173,200--2.68%--
03/291,6801,7151,6451,6800%185,800--6.56%--
03/281,6651,7051,6201,680+1.2%189,400--7.08%--
03/251,7601,7751,6401,660-3.77%253,400--8.69%--
03/241,7601,7751,7201,725-1.71%195,400--5.74%--
03/231,7751,7801,7301,755-0.85%277,000--4.57%--
03/221,7501,7751,7451,770+8.26%208,600--4.01%--
03/181,6251,6751,6101,635+5.83%282,400--11.57%--
03/171,3651,6201,3601,545+4.39%340,000--16.76%--
03/161,3501,4801,3501,480+12.98%447,000--21.15%--
03/151,4901,4901,1701,310-16.56%509,600--31.09%--
03/141,5751,6851,5301,570-15.36%319,400--18.74%--
03/111,8851,8951,8451,855-3.64%376,800--4.87%--
03/101,9801,9801,9051,925-2.28%191,400--1.69%--
03/091,9552,0051,9501,970+0.77%183,000-+0.36%--
03/081,9902,0001,9551,955-2.49%239,200--0.41%--
03/072,0052,0251,9702,0050%239,200-+2.14%--
03/042,0452,0451,9952,005-0.5%349,800-+2.24%--
03/032,0102,0502,0052,015-0.25%328,400-+2.91%--
03/021,9702,0651,9602,0200%483,800-+3.32%--
03/011,8952,0251,8852,020+8.02%704,000-+3.48%--
02/281,8701,8801,8401,870+0.81%430,200--4%--
02/251,8651,8901,8201,855-1.59%375,600--4.63%--
02/241,8751,9051,8601,8850%259,000--3.03%--
02/231,8301,9151,8301,885+0.8%238,000--2.99%--
02/221,9101,9101,8651,870-2.86%165,000--3.56%--
02/211,9701,9701,9201,925-1.03%213,800--0.52%--
02/181,9451,9651,9351,945-1.02%205,400-+0.78%--
02/171,9601,9751,9351,965+1.55%451,400-+2.08%--
02/161,8851,9451,8801,935+2.65%362,800-+0.94%--
02/151,9001,9101,8601,8850%382,800--1.41%--
02/141,8551,8851,8451,885+3.86%676,200--1.21%--
02/101,9251,9501,8051,815-12.95%1,574,600--4.62%--
02/092,0852,1152,0602,085+0.97%206,400-+9.74%--
02/082,1102,1102,0602,065-0.72%147,400-+9.67%--
02/072,0452,1052,0452,080+1.96%220,600-+11.47%--
02/042,0452,0702,0302,040-0.49%186,400-+10.33%--
02/032,0052,0602,0002,050+0.24%183,200-+11.78%--
02/021,9902,0501,9802,045+3.81%268,800-+12.49%--
02/011,9551,9801,9501,970+0.25%155,600-+9.32%--
01/311,9051,9751,9001,965+1.03%213,800-+9.72%--
01/281,9501,9701,9201,945+0.52%234,400-+9.27%--
01/271,9251,9501,9001,9350%151,000-+9.32%--
01/261,9251,9501,9201,935-0.51%144,400-+9.82%--
01/251,9601,9651,9151,945+1.3%265,200-+10.95%--
01/241,8151,9301,8101,920+6.67%540,400-+10.22%--
01/211,8451,8501,7801,800-1.37%316,600-+4.05%--
01/201,8451,8451,8151,825-1.35%215,000-+5.98%--
01/191,8051,8501,7901,850+3.35%194,800-+8.06%--
01/181,7801,8001,7651,790+0.28%51,600-+5.23%--
01/171,8101,8101,7801,785-0.56%88,600-+5.5%--
01/141,8101,8201,7851,795-0.83%130,000-+6.72%--
01/131,8051,8201,7901,810+1.69%168,600-+8.19%--
01/121,8351,8351,7651,780-1.66%207,000-+7.1%--
01/111,7701,8251,7451,810+1.69%201,400-+9.56%--
01/071,7451,7951,7301,780+1.71%268,000-+8.67%--
01/061,7551,7751,7451,750+0.86%173,600-+7.69%--
01/051,6951,7451,6901,735+3.27%218,200-+7.43%--
01/041,6501,6951,6451,680+3.7%105,400-+4.74%--
2010
12/301,6551,6551,6201,620-2.41%181,400-+1.57%--
12/291,6801,6801,6551,660-0.9%143,800-+4.53%--
12/281,6501,6801,6401,675+1.52%122,400-+5.95%--
12/271,6251,6651,6251,6500%143,400-+5.03%--
12/241,6651,6751,6201,650-1.79%162,200-+5.57%--
12/221,6951,7151,6751,680-0.3%170,200-+8.18%--
12/211,6701,7151,6651,685-0.88%152,000-+9.13%--
12/201,7301,7401,6851,700-1.73%276,000-+10.75%--
12/171,7151,7301,7001,730+0.58%293,000-+13.52%--
12/161,6851,7301,6751,720+2.69%451,200-+13.68%--
12/151,6451,6751,6351,675+3.4%500,600-+11.67%--
12/141,6051,6251,6001,620+1.57%255,600-+8.65%--
12/131,5651,5951,5551,595+1.59%282,000-+7.41%--
12/101,5701,5851,5601,570-0.63%266,200-+5.51%--
12/091,5551,5901,5551,580+1.61%385,800-+6.04%--
12/081,5451,5651,5301,5550%241,800-+4.43%--
12/071,5451,5551,5301,555-0.64%221,600-+4.29%--
12/061,5501,5651,5401,565+1.62%203,200-+4.75%--
12/031,5251,5401,5151,540+1.99%363,000-+2.87%--
12/021,4951,5151,4851,510+2.37%334,800-+0.47%--
12/011,4451,4801,4451,475+1.03%241,400--2.19%--
11/301,5001,5001,4551,460-2.34%323,400--3.63%--
11/291,4551,4951,4551,495+3.46%339,400--1.84%--
11/261,4651,4651,4401,445-1.03%216,000--5.56%--
11/251,4651,4751,4551,460+0.34%250,400--5.19%--
11/241,4401,4601,4251,455-1.02%234,600--6.13%--
11/221,4601,4701,4501,470+2.08%258,200--5.83%--
11/191,4501,4551,4301,440+0.35%189,000--8.34%--
11/181,4251,4451,4101,435+1.06%200,000--9.29%--
11/171,4201,4251,3901,420-1.05%321,400--10.8%--
11/161,4701,4801,4251,435-2.38%488,400--10.42%--
11/151,4451,4701,4351,470+3.52%370,600--9.03%--
11/121,4401,4601,4201,420-2.41%384,400--12.78%--
11/111,4151,4651,4001,455+3.19%478,200--11.44%--
11/101,4401,4451,3901,410-2.08%386,800--14.7%--
11/091,4701,4801,4301,440-1.71%401,400--13.57%--
11/081,5151,5201,4451,465-12.54%822,200--12.69%--
11/051,6501,7001,6401,675+4.04%165,400--0.77%--
11/041,6101,6401,6101,610+2.22%99,200--4.85%--
11/021,6001,6101,5651,575-1.87%106,600--7.19%--