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
03/311,8301,8501,8001,850+1.09%77,6001066億1391万+3.01%16.380.82
03/301,7551,8301,7501,830+4.87%120,200-+1.67%--
03/291,7301,7651,7051,745+2.35%111,000--3.48%--
03/281,7501,7501,6901,705+0.29%85,600--6.32%--
03/251,7401,7401,6801,7000%98,800--7.36%--
03/241,7151,7301,6901,7000%71,400--8.11%--
03/231,7501,7551,6851,700-1.16%103,400--8.75%--
03/221,7251,7351,6901,720+6.17%151,800--8.32%--
03/181,5751,6501,5751,620+3.18%165,800--14.15%--
03/171,4801,6151,4601,570+0.32%228,200--17.5%--
03/161,4751,6001,4751,565+7.93%241,600--18.49%--
03/151,6101,6101,2951,450-13.17%288,600--25.1%--
03/141,6801,7501,6601,670-11.17%194,400--14.67%--
03/111,8901,9151,8801,880-1.83%145,000--4.47%--
03/101,9251,9251,8951,915-1.03%59,800--2.74%--
03/091,9451,9501,9251,935+0.26%84,400--1.78%--
03/081,9101,9451,9101,930-0.52%141,400--1.98%--
03/071,9801,9801,9251,940-1.77%125,600--1.47%--
03/042,0002,0151,9551,975+2.86%258,400-+0.15%--
03/031,9251,9501,9001,920+1.86%215,600--2.74%--
03/021,9001,9051,8801,885-2.33%107,000--4.75%--
03/011,9401,9601,9101,930+0.26%138,000--2.77%--
02/281,9301,9401,9001,925+1.05%175,000--3.12%--
02/251,9001,9101,8451,905-1.04%356,000--4.22%--
02/241,9551,9651,9151,925-2.28%108,400--3.46%--
02/231,9752,0051,9651,970-1.99%90,600--1.5%--
02/222,0402,0452,0052,010-2.66%74,800-+0.35%--
02/212,0752,0752,0552,065-0.48%54,200-+3.04%--
02/182,0802,0852,0602,0750%129,400-+3.65%--
02/172,0402,0852,0302,075+2.22%228,200-+3.65%--
02/162,0102,0402,0102,030+1%157,400-+1.4%--
02/152,0202,0202,0002,0100%123,000-+0.25%--
02/142,0402,0401,9952,010-0.25%226,600-0%--
02/102,0002,0151,9952,015+1.26%167,400-0%--
02/091,9851,9951,9751,990+1.02%69,000--1.44%--
02/081,9751,9851,9651,9700%111,600--2.48%--
02/071,9651,9901,9501,970+1.55%91,200--2.48%--
02/041,9301,9451,9251,940+1.57%89,200--3.96%--
02/031,9151,9251,8901,910-1.55%135,600--5.4%--
02/021,9151,9501,9151,940+1.57%185,200--3.96%--
02/011,9251,9451,8851,910-1.55%200,800--5.4%--
01/311,9752,0001,8901,940-3.24%277,400--4.01%--
01/282,0252,0251,9952,005-1.23%98,200--0.84%--
01/272,0252,0452,0102,0300%120,800-+0.54%--
01/262,0352,0552,0202,030-0.73%104,200-+0.69%--
01/251,9952,0651,9852,045+3.02%151,400-+1.59%--
01/241,9801,9951,9501,985+1.02%100,600--1.24%--
01/212,0402,0501,9551,965-3.68%135,000--2.14%--
01/202,0602,0752,0202,040-1.45%82,600-+1.59%--
01/192,0552,0752,0452,070+1.47%93,800-+3.4%--
01/182,0402,0602,0252,040+0.49%84,400-+2.26%--
01/172,0352,0602,0202,030+0.5%87,400-+2.01%--
01/142,0502,0752,0202,020-3.35%225,000-+1.92%--
01/132,0952,1002,0602,090+0.72%146,000-+5.77%--
01/122,1052,1202,0752,075-1.43%88,200-+5.54%--
01/112,1002,1202,0902,105-0.94%117,400-+7.56%--
01/072,1002,1502,0802,1250%211,000-+9.25%--
01/062,1552,1802,1202,125+0.47%254,800-+10.05%--
01/052,0752,1202,0652,115+3.93%285,800-+10.27%--
01/041,9952,0551,9952,035+3.3%144,000-+6.88%--
2010
12/301,9651,9801,9551,970+0.51%102,600-+4.18%--
12/291,9151,9751,9151,960+1.82%119,000-+4.2%--
12/281,9201,9301,9101,925-0.52%37,400-+2.78%--
12/271,9201,9351,9151,935+1.31%84,000-+3.7%--
12/241,9451,9451,8901,910-2.55%161,200-+2.74%--
12/221,9551,9851,9451,960+0.51%186,000-+5.89%--
12/211,9451,9701,9401,950+0.52%89,600-+5.86%--
12/201,9601,9751,9251,940-1.02%130,800-+5.9%--
12/171,9601,9801,9501,9600%115,600-+7.69%--
12/161,9501,9751,9401,9600%78,600-+8.29%--
12/151,9501,9701,9351,960+0.77%91,600-+9.01%--
12/141,9551,9651,9251,945-1.02%134,200-+9.02%--
12/131,9301,9701,9051,965+3.97%264,000-+10.89%--
12/101,8701,8951,8601,890+0.27%138,600-+7.57%--
12/091,9151,9151,8701,885-1.31%77,200-+8.08%--
12/081,8401,9101,8401,910+3.8%215,600-+10.28%--
12/071,8351,8501,8251,840-1.34%173,400-+7.1%--
12/061,8301,8701,8301,865+1.36%154,600-+9.19%--
12/031,8651,8651,8351,840-1.08%139,600-+8.43%--
12/021,8451,8651,8251,860+3.05%196,800-+10.39%--
12/011,7801,8201,7601,805+2.56%202,400-+8.02%--
11/301,8001,8451,7601,760-2.22%268,600-+6.02%--
11/291,7951,8201,7851,800+2.27%156,800-+8.96%--
11/261,7301,7801,7301,760+2.62%210,000-+7.25%--
11/251,7151,7301,7101,715-0.87%91,600-+5.09%--
11/241,7151,7401,7151,730-1.7%115,200-+6.46%--
11/221,7701,7701,7451,760+0.57%66,400-+8.78%--
11/191,7701,7701,7351,7500%100,400-+8.76%--
11/181,7401,7551,7251,750+1.45%99,200-+9.31%--
11/171,7201,7401,6851,725+0.29%145,000-+8.49%--
11/161,7301,7351,7051,720+1.18%120,800-+8.79%--
11/151,6751,7101,6551,700+2.72%216,600-+8.07%--
11/121,6651,6851,6501,655-2.07%103,400-+5.55%--
11/111,6651,6951,6551,690+1.81%208,400-+8.06%--
11/101,6351,6601,6251,660+1.84%237,600-+6.62%--
11/091,6201,6601,6151,630-0.31%178,800-+5.09%--
11/081,6201,6401,6001,635+2.19%124,600-+5.76%--
11/051,5801,6201,5801,600+2.24%186,600-+3.76%--
11/041,5701,5801,5551,5650%131,000-+1.62%--
11/021,5651,5801,5551,565-0.63%117,000-+1.76%--