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
03/312,3952,3952,3302,395+3.01%23,400160億4646万-3.51%16.831.13
03/302,2502,3252,2302,325+3.56%43,400--6.93%--
03/292,1102,2452,1102,245+1.81%25,400--10.84%--
03/282,2602,2652,1452,205-3.71%41,000--13.33%--
03/252,3752,3752,2402,290-2.14%45,400--10.79%--
03/242,4352,4852,3152,340-5.26%37,000--9.51%--
03/232,5102,5102,4202,470-1.98%41,200--5.15%--
03/222,5002,5202,4252,520+5.44%40,200--3.74%--
03/182,2252,4202,2202,390+13.27%54,600--9.13%--
03/171,9152,1451,9152,110+2.68%40,400--20.23%--
03/161,8802,0851,8802,055+10.78%58,600--23.06%--
03/152,0752,0951,6751,855-10.6%74,000--31.14%--
03/142,0752,2202,0752,075-19.42%80,600--24.02%--
03/112,5902,6102,5702,575-2.83%42,200--6.64%--
03/102,7452,7452,6352,650-1.67%33,600--4.02%--
03/092,7552,7752,6902,695-2.18%25,800--2.43%--
03/082,7702,8102,7552,755-1.08%17,800--0.14%--
03/072,7552,7902,7302,7850%20,000-+1.13%--
03/042,8002,8152,7502,785+1.09%27,600-+1.38%--
03/032,7452,7752,7252,755-1.43%37,000-+0.51%--
03/022,8002,8402,7752,795-1.24%44,600-+2.23%--
03/012,9002,9002,8152,830-0.53%38,200-+3.82%--
02/282,7502,8502,7102,845+5.37%50,800-+4.83%--
02/252,6652,7152,5752,700+3.25%47,200-+0.33%--
02/242,7102,7802,6002,615-5.77%85,400--2.13%--
02/232,8002,8202,7752,775-2.29%37,000-+4.4%--
02/222,8502,8602,7852,840-2.07%53,800-+7.74%--
02/212,7802,9002,7752,900+5.07%66,800-+11.15%--
02/182,7652,7902,7152,760-0.18%27,400-+7.02%--
02/172,8102,8202,7452,765-1.6%54,400-+8.18%--
02/162,7802,8702,7802,810+0.36%61,200-+10.94%--
02/152,8502,8702,7902,800-1.06%67,200-+11.46%--
02/142,7752,8452,7652,830+2.72%59,600-+13.47%--
02/102,8002,8002,7352,755-0.9%49,000-+11.45%--
02/092,6602,8252,6602,780+5.9%96,600-+13.42%--
02/082,7902,8502,5752,625-5.58%162,600-+8.07%--
02/072,7852,8252,7152,780+1.65%101,000-+15.21%--
02/042,6652,7452,6652,735+2.82%68,400-+14.44%--
02/032,6752,6952,6402,660-0.19%21,200-+12.52%--
02/022,6752,6852,6202,665+1.52%43,000-+13.89%--
02/012,6902,7502,6002,625-0.57%116,600-+13.44%--
01/312,5152,6652,5152,640+0.96%66,600-+15.33%--
01/282,6202,6502,5402,615-0.38%68,200-+15.4%--
01/272,6302,6352,5652,625+1.35%87,400-+16.98%--
01/262,6002,6902,4902,590-0.19%200,800-+16.67%--
01/252,5302,6702,4602,595+2.57%311,400-+18.17%--
01/242,2902,5702,2902,530+11.95%445,200-+16.54%--
01/212,3602,4452,2052,260+1.57%270,200-+5.21%--
01/202,2752,2752,2202,225-2.2%24,200-+4.07%--
01/192,2402,2852,2352,275+2.25%44,200-+7.21%--
01/182,1802,2252,1802,225+3.01%27,200-+5.65%--
01/172,1402,1752,1402,160+1.17%25,000-+3.15%--
01/142,1702,1702,1152,135-2.29%30,000-+2.69%--
01/132,2452,2652,1402,185-0.68%63,200-+5.86%--
01/122,3302,3302,1902,200-4.14%47,600-+7.47%--
01/112,3252,3252,2652,295-1.5%62,600-+13.17%--
01/072,2702,4152,2702,330+1.97%86,400-+16.33%--
01/062,2602,3552,2152,285+2.47%93,000-+15.46%--
01/052,2502,2502,2102,2300%24,000-+13.89%--
01/042,2802,2802,2252,230-0.45%37,600-+15.07%--
2010
12/302,2052,2452,1652,240+1.59%42,800-+16.91%--
12/292,0752,2502,0552,205+5.76%74,000-+16.54%--
12/282,0452,0952,0302,085+2.21%24,000-+11.5%--
12/272,0202,0401,9852,040+1.24%17,800-+10.15%--
12/242,0402,0402,0002,015-0.25%18,600-+9.57%--
12/222,0602,0802,0102,020-1.22%22,800-+10.75%--
12/212,0652,0852,0252,045-0.97%20,400-+13.05%--
12/202,0652,0951,9952,065+1.72%47,200-+15.17%--
12/172,0102,0552,0002,030+2.27%43,200-+14.3%--
12/161,9752,0001,9751,985+0.51%20,800-+12.78%--
12/151,9501,9851,9251,975+0.51%25,800-+13.18%--
12/142,0002,0101,9451,965-1.5%27,800-+13.65%--
12/131,8201,9951,8201,995+8.72%63,600-+16.67%--
12/101,8651,8651,8201,835-2.65%24,200-+8.84%--
12/091,9351,9651,8701,885-2.08%26,000-+13.28%--
12/081,7951,9301,7951,925+8.15%58,600-+17.31%--
12/071,7551,7801,7351,780+1.14%12,000-+10.01%--
12/061,7501,7851,7501,760+0.57%11,600-+9.79%--
12/031,7201,7601,7201,750+1.45%8,000-+10.13%--
12/021,7301,7301,7101,725+2.68%8,600-+9.45%--
12/011,7151,7151,6601,680-3.17%14,600-+7.49%--
11/301,7501,7901,6951,735-1.42%23,800-+11.79%--
11/291,7101,7651,7101,760+2.03%14,200-+14.36%--
11/261,6801,7451,6801,725+3.6%22,800-+13.19%--
11/251,6401,6751,6401,665+1.52%9,000-+10.26%--
11/241,6351,6601,6151,640-1.5%7,400-+9.33%--
11/221,6751,6851,6651,665+1.22%5,800-+11.74%--
11/191,7001,7101,6451,645-3.24%10,200-+11.22%--
11/181,6351,7101,6351,700+3.03%21,200-+15.65%--
11/171,6251,6601,6251,650+1.23%3,200-+13.17%--
11/161,6601,6601,6301,630-1.81%4,800-+12.41%--
11/151,6201,6751,6201,660+1.53%9,600-+15.04%--
11/121,6401,6501,6251,635-0.3%7,800-+13.78%--
11/111,6451,6551,5751,640+2.18%15,600-+14.61%--
11/101,5551,6601,5551,605+2.56%40,000-+12.63%--
11/091,4651,5651,4651,565+5.39%14,000-+10.13%--
11/081,4351,5001,4051,485+6.07%22,400-+4.72%--
11/051,3151,4451,3151,400+8.53%22,400--1.34%--
11/041,3051,3301,2501,290-0.77%8,000--9.54%--
11/021,3701,3701,2551,300-4.76%11,000--9.41%--