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
03/312,7802,8002,7402,765-0.18%1,953,0002287億642万+1.13%19.512.11
03/302,7102,7752,6902,770+3.94%2,230,000-+1.06%--
03/292,6052,6902,5952,665+0.95%1,959,400--3.02%--
03/282,6402,6602,6002,640+0.76%1,514,200--4.45%--
03/252,5852,6352,5702,620+1.35%1,085,800--5.69%--
03/242,6002,6102,5552,585-0.77%898,800--7.51%--
03/232,6002,6152,5752,605-0.19%1,222,200--7.46%--
03/222,6052,6252,5602,610+4.19%1,173,400--7.9%--
03/182,4252,5152,4252,505+3.3%1,515,200--12.04%--
03/172,3002,4652,3002,425+0.21%1,474,600--15.36%--
03/162,3852,4752,3252,420+5.91%2,175,800--16.12%--
03/152,6002,6502,1052,285-12.12%4,284,400--21.34%--
03/142,4552,6052,4302,600-7.31%3,911,800--11.26%--
03/112,8052,8352,8002,805-1.58%1,865,000--4.66%--
03/102,9002,9152,8252,850-1.89%1,570,600--3.23%--
03/092,9152,9302,8952,9050%1,256,400--1.43%--
03/082,9052,9252,8902,905-0.17%912,000--1.39%--
03/072,9252,9402,9002,910-1.36%1,264,400--1.15%--
03/042,9702,9952,9352,950+0.51%1,934,600-+0.2%--
03/032,9102,9452,9052,935+1.21%1,382,800--0.31%--
03/022,9302,9352,9002,900-2.19%1,341,800--1.49%--
03/012,9702,9802,9502,965+0.68%1,339,000-+0.68%--
02/282,9102,9452,8852,945+1.38%1,560,800-+0.07%--
02/252,8852,9102,8752,905+0.52%1,185,000--1.22%--
02/242,9152,9302,8702,890-1.53%1,800,600--1.9%--
02/232,9202,9602,9002,935-0.34%1,787,200--0.64%--
02/222,9953,0002,9402,945-2.64%2,034,600--0.51%--
02/213,0203,0403,0053,025-0.33%1,340,800-+2.09%--
02/183,0253,0703,0253,035+0.33%1,894,400-+2.5%--
02/173,0553,0903,0053,025-1.94%3,278,200-+2.27%--
02/163,1453,1803,0703,085-0.48%4,838,800-+4.4%--
02/153,0203,1153,0153,100+5.44%7,742,200-+5.08%--
02/142,9702,9702,9402,940+0.34%792,800--0.14%--
02/102,9252,9352,8952,930+0.17%711,600--0.44%--
02/092,9502,9802,9252,925+0.17%1,665,400--0.65%--
02/082,9452,9452,9102,920-0.17%444,200--0.71%--
02/072,9252,9602,9202,925+1.04%942,600--0.41%--
02/042,8902,9002,8852,895+0.35%441,600--1.33%--
02/032,8902,9052,8802,885-0.69%508,200--1.6%--
02/022,8752,9202,8752,905+1.4%848,800--0.85%--
02/012,8802,8852,8502,8650%656,200--2.15%--
01/312,8552,8802,8402,865-1.38%677,200--2.15%--
01/282,9302,9402,8852,905-1.19%729,400--0.82%--
01/272,9602,9702,9152,940-0.17%721,200-+0.44%--
01/262,9252,9652,9002,945+0.34%1,093,000-+0.65%--
01/252,9352,9502,9252,935+0.86%877,600-+0.34%--
01/242,9052,9352,8752,910+0.34%1,532,400--0.48%--
01/213,0003,0052,8852,900-3.97%2,662,600--0.75%--
01/203,0503,0603,0053,020-1.95%1,764,200-+3.53%--
01/193,1103,1203,0603,080-0.32%2,658,800-+6.02%--
01/183,0553,1053,0253,090+1.81%4,364,800-+6.85%--
01/172,9753,0502,9703,035+2.53%4,570,800-+5.46%--
01/142,9352,9852,9352,9600%2,513,800-+3.24%--
01/132,9702,9752,9302,960+0.34%1,356,200-+3.53%--
01/122,9902,9902,9352,950-0.17%1,571,400-+3.44%--
01/112,9803,0002,9552,955+0.17%3,001,000-+3.79%--
01/072,9502,9652,9352,950+0.68%1,609,400-+3.84%--
01/062,9752,9902,9252,930-0.51%3,116,400-+3.35%--
01/052,8602,9502,8502,945+2.97%3,445,200-+3.99%--
01/042,8252,8752,7952,860+1.78%1,895,600-+1.17%--
2010
12/302,8452,8452,8052,810-1.58%757,800--0.6%--
12/292,8502,8652,8252,855+0.71%1,432,600-+1.03%--
12/282,8802,9052,8202,835-0.7%2,896,400-+0.39%--
12/272,8352,8802,8302,855+0.35%990,000-+1.24%--
12/242,8602,8652,8202,845-0.7%1,055,000-+1.07%--
12/222,8902,8952,8602,865-0.87%869,400-+1.96%--
12/212,8502,9052,8502,890+0.87%1,351,200-+3.07%--
12/202,8752,8852,8352,865-1.38%1,112,000-+2.39%--
12/172,9252,9352,8852,905-0.51%1,347,600-+4.01%--
12/162,9252,9552,9002,920+0.17%2,581,000-+4.62%--
12/152,8602,9202,8552,915+2.1%4,457,000-+4.59%--
12/142,7952,8602,7902,855+2.88%4,099,200-+2.7%--
12/132,7202,7752,7152,775+1.65%2,634,800--0.11%--
12/102,7602,7602,7202,730-0.55%1,814,200--1.69%--
12/092,7602,7652,7302,745+0.55%1,155,800--1.12%--
12/082,7652,7702,7202,730-1.09%1,598,000--1.52%--
12/072,7902,8002,7452,760-0.54%1,112,400--0.4%--
12/062,7952,8102,7752,775-0.36%725,800-+0.25%--
12/032,8302,8402,7802,785-1.59%1,136,600-+0.61%--
12/022,8752,8752,8252,830+1.07%1,309,000-+2.17%--
12/012,7902,8052,7652,800-0.18%930,800-+1.01%--
11/302,8552,8852,7902,805-1.75%2,180,800-+1.04%--
11/292,8202,8652,8152,855+1.78%1,356,600-+2.7%--
11/262,8602,8702,8052,805-1.92%1,281,600-+0.83%--
11/252,8302,8702,8052,860+2.88%2,480,600-+2.66%--
11/242,7352,7902,7302,780-1.07%1,112,200--0.39%--
11/222,7752,8202,7452,810+2.93%1,712,000-+0.43%--
11/192,7852,7952,7252,730-0.73%950,200--2.71%--
11/182,7002,7502,6952,750+1.48%867,600--2.38%--
11/172,6802,7152,6652,7100%1,182,000--4.17%--
11/162,7652,7702,7002,710-0.91%1,384,200--4.58%--
11/152,7402,7452,7102,735-0.36%1,518,800--4.17%--
11/122,8352,8402,7302,745-4.36%2,752,200--4.05%--
11/112,8052,8802,8002,870+2.5%2,620,600-+0.07%--
11/102,7852,8152,7652,800+1.63%1,800,400--2.44%--
11/092,7552,8152,7452,755-1.43%2,486,000--4.14%--
11/082,8052,8202,7702,795+1.08%1,507,200--3.02%--
11/052,7302,7802,7102,765+2.98%2,390,800--4.26%--
11/042,7052,7202,6752,685+1.13%1,472,000--7.38%--
11/022,6752,7002,6352,655-1.48%1,507,400--8.76%--