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
201510/1, 株式併合 10→1
2011
03/311,7101,7201,6301,700+0.59%97,900142億3606万-11.27%8.551.06
03/301,6101,7001,6101,690+5.62%93,400--12.98%--
03/291,5701,6401,5501,600+1.27%82,300--18.82%--
03/281,5301,6101,5001,580+2.6%114,900--21.2%--
03/251,6601,6801,5301,540-5.52%133,200--24.47%--
03/241,7101,7401,6301,630-5.78%107,900--21.45%--
03/231,7101,7701,7001,730-1.14%120,500--17.93%--
03/221,8001,8201,7301,750+6.71%234,500--18.07%--
03/181,5301,6401,5301,640+9.33%146,200--24.21%--
03/171,3901,5701,3801,500+0.67%207,800--31.63%--
03/161,5001,5401,3601,490+19.2%283,700--33.18%--
03/151,6001,6301,1901,250-26.04%459,900--44.93%--
03/141,8801,9901,6901,690-22.12%506,700--27.03%--
03/112,1402,2102,1402,170-0.46%137,100--7.34%--
03/102,2502,2502,1702,180-2.68%106,600--7.12%--
03/092,2402,2702,2302,240+0.45%57,600--4.76%--
03/082,2202,2502,2202,230-0.89%72,100--5.23%--
03/072,2602,2902,2402,250-1.75%80,500--4.38%--
03/042,3502,3602,2802,290-0.43%162,000--2.64%--
03/032,3102,3202,2602,300+0.44%155,500--2.13%--
03/022,2902,3402,2802,290-2.97%147,800--2.47%--
03/012,3402,3602,3302,360+1.72%142,000-+0.64%--
02/282,2402,3302,2102,320+3.11%184,700--0.68%--
02/252,2302,2602,2102,250+0.9%145,200--3.43%--
02/242,3302,3302,2302,230-5.51%219,400--4.37%--
02/232,3402,4002,3302,360-1.67%183,700-+1.11%--
02/222,4402,4402,3602,400-2.04%223,500-+2.78%--
02/212,4102,4602,4102,450+0.41%218,300-+4.79%--
02/182,4402,4602,4202,4400%133,900-+4.18%--
02/172,4502,5202,4202,440-0.41%754,400-+4.05%--
02/162,4502,4802,4402,450+1.24%348,200-+4.34%--
02/152,4602,4602,4002,420-1.63%292,300-+2.8%--
02/142,4402,4702,4202,460+2.93%439,100-+4.24%--
02/102,4102,4802,3502,390-0.42%915,100-+1.27%--
02/092,4702,4702,3602,400-3.23%419,700-+1.69%--
02/082,4202,4802,3902,480+3.33%609,400-+5.17%--
02/072,3902,4002,3402,400+2.13%432,000-+2.04%--
02/042,3202,3602,3002,350+2.62%331,400--0.09%--
02/032,3302,3402,2902,290-1.29%179,400--2.72%--
02/022,2802,3202,2602,320+2.65%385,100--1.53%--
02/012,2402,2802,2402,260+1.35%257,000--4.07%--
01/312,1302,2502,1202,230+0.9%273,000--5.43%--
01/282,2702,2702,2102,210-1.78%193,400--6.44%--
01/272,2502,2902,2202,2500%265,200--4.9%--
01/262,2002,2802,1802,250+1.35%309,600--5.22%--
01/252,1402,2402,1402,220+4.23%436,600--6.84%--
01/242,1402,1602,1102,130-1.39%354,600--10.73%--
01/212,2802,3002,1402,160-6.09%641,800--9.66%--
01/202,2802,3702,2402,300+0.88%564,200--3.93%--
01/192,3302,3402,2602,280-5%841,600--4.56%--
01/182,5102,5202,3602,400-3.23%734,200-+0.67%--
01/172,5402,5902,4502,480-1.98%366,000-+4.29%--
01/142,5402,5802,5002,5300%221,100-+6.89%--
01/132,5902,5902,4902,530+0.4%207,600-+7.39%--
01/122,6202,6502,5202,520-2.7%476,300-+7.51%--
01/112,5602,6302,5302,590+0.39%441,000-+11.16%--
01/072,4502,6002,4402,580+5.31%999,000-+11.5%--
01/062,4202,4702,4002,450+2.51%340,200-+6.8%--
01/052,3402,4102,3302,390+1.7%287,500-+4.55%--
01/042,3502,3702,2802,350+0.43%234,700-+3.21%--
2010
12/302,3702,3802,3102,340-2.09%247,400-+2.77%--
12/292,4102,4402,3702,390-0.83%342,600-+5.19%--
12/282,3302,4202,3202,410+3.43%625,900-+6.31%--
12/272,3202,3602,3102,330+0.43%299,000-+3.33%--
12/242,3002,3502,2902,320+0.43%234,200-+3.39%--
12/222,3102,3502,2702,310-0.43%334,500-+3.59%--
12/212,3702,3802,3202,320-0.43%373,600-+4.74%--
12/202,4502,4602,2002,330-4.9%889,700-+6.01%--
12/172,4702,4902,4302,450-0.41%958,500-+12.49%--
12/162,3202,4702,3002,460+6.96%1,433,300-+14.42%--
12/152,3302,3402,2702,300+1.77%519,300-+8.34%--
12/142,2602,3802,2202,260+0.89%1,409,500-+7.52%--
12/132,1502,2502,1302,240+3.7%614,100-+7.69%--
12/102,1902,2002,1302,1600%441,700-+5.06%--
12/092,2502,2502,1502,160-3.57%432,300-+6.09%--
12/082,2102,2702,1902,240+0.9%559,900-+11.22%--
12/072,1702,2402,1302,220-0.89%878,800-+11.61%--
12/062,2602,2802,2102,2400%1,252,300-+14.05%--
12/032,1802,2602,1102,240+2.75%1,753,800-+15.64%--
12/022,2402,2602,1502,180+0.46%1,327,900-+14.14%--
12/012,1102,1802,0502,170+4.33%1,834,700-+15.24%--
11/302,2402,2502,0602,080-7.56%2,121,900-+12.07%--
11/292,1802,2802,1802,250+3.69%1,599,000-+22.48%--
11/262,3702,3802,1502,170-7.66%2,854,400-+19.82%--
11/252,2302,4002,1902,350+5.38%2,480,100-+31.28%--
11/242,2002,2902,1902,230-0.89%1,825,400-+26.92%--
11/222,1502,2502,1402,250+6.13%1,416,000-+30.21%--
11/192,0902,1202,0202,120+3.92%1,257,900-+24.85%--
11/181,9902,0501,9802,040+3.03%839,400-+22.01%--
11/171,9101,9801,9001,980+2.59%732,900-+20.36%--
11/161,9401,9501,9001,930+1.58%750,400-+19.14%--
11/151,8601,9101,8501,900+3.83%856,900-+18.75%--
11/121,7501,8401,7401,830+3.98%734,600-+15.68%--
11/111,7801,7801,7501,760-0.56%237,600-+12.46%--
11/101,7901,8101,7301,7700%632,500-+14.27%--
11/091,7201,7901,7101,770+3.51%685,800-+15.54%--
11/081,6901,7101,6701,710+3.01%462,400-+12.95%--
11/051,6801,7001,6601,660+0.61%439,400-+10.67%--
11/041,6501,6701,6301,650+1.85%368,300-+10.74%--
11/021,6201,6501,6001,620+0.62%410,800-+9.53%--