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 10→1
2011
03/311,8301,8401,7801,810-0.55%2,656,9004714億5667万-10.08%-0.6
03/301,7801,8201,7501,820+2.25%2,560,600--10.57%--
03/291,7301,7901,7101,780+2.89%4,214,800--13.51%--
03/281,7301,7501,7101,730+1.17%2,734,300--16.95%--
03/251,8101,8101,7001,710-5.52%4,054,800--19%--
03/241,8501,8701,8101,810-1.63%2,349,600--15.42%--
03/231,9001,9101,8201,840-4.66%4,314,400--15.01%--
03/221,9601,9801,9101,930+3.21%3,785,800--11.79%--
03/181,7601,8701,7601,870+6.86%4,222,000--15.27%--
03/171,6701,7701,6501,750-1.13%3,444,000--21.45%--
03/161,8701,8801,7401,770+9.26%4,852,500--21.47%--
03/151,9401,9601,4601,620-16.92%6,514,500--28.85%--
03/141,9002,0001,9001,950-9.72%4,035,300--15.51%--
03/112,1602,2002,1602,160-1.37%2,502,000--7.02%--
03/102,2102,2102,1702,190-0.9%1,293,600--6.01%--
03/092,2202,2402,2102,210+0.91%1,088,200--5.35%--
03/082,2202,2302,1902,190-1.35%1,356,700--6.41%--
03/072,2202,2502,2102,220-0.89%1,600,800--5.37%--
03/042,2802,2902,2202,240-0.88%2,137,100--4.72%--
03/032,2602,2702,2502,2600%865,200--4.24%--
03/022,2702,2802,2602,260-0.88%1,184,400--4.48%--
03/012,2702,2902,2602,280+1.33%1,380,000--3.96%--
02/282,2202,2602,2102,250-3.43%4,650,900--5.38%--
02/252,3302,3402,3202,330-0.43%1,559,900--2.35%--
02/242,3502,3602,3402,340-1.27%1,169,100--2.01%--
02/232,3502,4002,3502,370-0.42%1,457,500--0.92%--
02/222,4002,4102,3502,380-1.65%1,711,900--0.58%--
02/212,4202,4302,4002,4200%846,800-+0.92%--
02/182,4502,4502,4202,420-0.82%979,000-+0.83%--
02/172,4602,4802,4302,440+0.41%2,135,400-+1.54%--
02/162,4102,4502,4102,430+0.83%1,711,100-+1%--
02/152,4102,4202,4002,410-0.41%713,200-0%--
02/142,4302,4402,4102,420+0.83%1,173,800-+0.17%--
02/102,3702,4202,3702,400+0.84%1,696,400--0.95%--
02/092,3802,4002,3602,380+0.85%1,461,900--2.02%--
02/082,3802,3902,3602,360-0.84%819,400--3.04%--
02/072,3602,3902,3502,380+1.71%2,029,800--2.34%--
02/042,3402,3502,3202,340+0.86%2,045,400--4.14%--
02/032,3402,3502,3102,320-0.43%1,547,600--5.15%--
02/022,3402,3702,3302,3300%1,323,400--4.98%--
02/012,3502,3502,3202,3300%1,076,500--5.17%--
01/312,3202,3402,3002,330-0.85%2,156,000--5.44%--
01/282,4302,4402,3502,350-4.47%3,149,400--4.78%--
01/272,4602,4702,4402,460+1.23%1,111,300--0.49%--
01/262,4502,4702,4202,430-1.22%2,010,000--1.7%--
01/252,4202,4702,4102,460+3.36%2,689,800--0.49%--
01/242,4202,4302,3602,380-2.46%2,944,000--3.72%--
01/212,5002,5102,4102,440+2.09%6,902,500--1.37%--
01/202,4102,4102,3802,390-1.24%2,162,600--3.32%--
01/192,4402,4502,4102,420-0.41%1,943,600--2.06%--
01/182,4402,4502,4202,430-1.62%3,036,300--1.58%--
01/172,5002,5202,4602,4700%2,028,200-+0.12%--
01/142,5102,5202,4602,470-1.2%2,007,200-+0.32%--
01/132,5402,5402,4802,500-0.79%2,423,500-+1.71%--
01/122,5502,5602,5102,520-0.79%1,388,100-+2.77%--
01/112,5602,5702,5302,540-0.78%2,760,900-+3.89%--
01/072,5802,5802,5502,560-0.78%1,850,500-+5.05%--
01/062,5902,6102,5602,580+0.78%3,657,100-+6.3%--
01/052,5002,5602,4902,560+2.4%2,960,100-+5.87%--
01/042,4702,5202,4702,500+2.46%1,864,000-+3.73%--
2010
12/302,4602,4802,4402,440-1.21%1,007,100-+1.5%--
12/292,4602,4802,4502,4700%823,100-+2.96%--
12/282,4602,4802,4502,470+0.41%996,200-+3.13%--
12/272,4502,4702,4502,460-0.4%1,039,400-+2.93%--
12/242,4702,4802,4502,470-1.2%2,084,300-+3.65%--
12/222,4402,5302,4402,500+2.88%3,195,600-+5.26%--
12/212,4202,4502,4102,430-0.41%1,347,100-+2.75%--
12/202,4602,4702,4102,440-0.81%1,250,800-+3.48%--
12/172,4602,4902,4502,460+0.41%2,303,000-+4.68%--
12/162,4402,4702,4302,450+0.41%1,765,000-+4.61%--
12/152,4502,4602,4302,440-0.41%1,438,300-+4.45%--
12/142,3902,4602,3902,450+2.51%3,406,000-+5.24%--
12/132,3602,3902,3502,390+1.27%1,065,800-+3.06%--
12/102,3802,3802,3602,360-0.42%2,038,500-+2.12%--
12/092,3802,3902,3602,3700%901,400-+2.95%--
12/082,3602,3802,3502,370+0.42%938,100-+3.4%--
12/072,3702,3702,3502,3600%1,038,700-+3.33%--
12/062,3302,3602,3302,360+0.43%896,500-+3.51%--
12/032,3602,3702,3302,3500%1,448,500-+3.21%--
12/022,3602,3702,3402,350+0.86%989,200-+3.34%--
12/012,3302,3402,3102,330+0.87%1,251,400-+2.55%--
11/302,3802,3902,3102,310-2.53%1,831,000-+1.67%--
11/292,3202,3702,3202,370+1.28%1,717,500-+4.22%--
11/262,3402,3602,3302,340-0.43%847,300-+2.95%--
11/252,3602,3702,3402,350+0.86%978,000-+3.34%--
11/242,3002,3502,3002,330-1.69%1,464,900-+2.37%--
11/222,3402,3802,3402,370+1.72%1,537,500-+4.04%--
11/192,3302,3402,3002,330+1.3%1,684,200-+2.46%--
11/182,2702,3102,2502,300+1.77%1,176,200-+1.23%--
11/172,2302,2602,2302,2600%707,200--0.53%--
11/162,2702,2802,2502,2600%853,400--0.57%--
11/152,2302,2702,2302,260+1.35%766,800--0.7%--
11/122,2502,2802,2302,230-1.76%1,092,700--2.11%--
11/112,2802,3002,2502,270-0.44%1,189,000--0.44%--
11/102,2502,2902,2502,280+1.33%1,150,000-+0.09%--
11/092,2402,2702,2302,250+1.35%1,718,300--1.06%--
11/082,2102,2502,2002,220+1.37%1,450,100--2.29%--
11/052,1802,2202,1702,190+2.34%2,161,200--3.61%--
11/042,1702,1902,1202,140+0.47%1,422,900--5.98%--
11/022,1702,1802,1002,130-1.84%2,538,300--6.58%--