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
03/312,0002,0401,9601,990-0.5%1,192,4001653億6641万-2.93%12.261.01
03/301,9902,0001,9702,000+1.52%425,500--2.82%--
03/291,9702,0001,9101,970-1.5%718,400--4.69%--
03/282,0202,0201,9802,0000%456,800--3.8%--
03/252,0502,0701,9802,0000%782,200--4.21%--
03/241,9802,0201,9702,000+1.52%705,100--4.63%--
03/232,0102,0201,9601,970-1.5%588,600--6.46%--
03/222,0002,0601,9702,000+7.53%985,800--5.57%--
03/181,8001,8601,8001,860+5.08%855,500--12.55%--
03/171,7001,8101,6801,770-1.67%865,700--17.29%--
03/161,7201,8801,7201,800+6.51%938,600--16.55%--
03/151,8701,9101,5001,690-14.21%1,379,100--22.26%--
03/141,8001,9901,8001,970-6.64%1,236,400--10.29%--
03/112,1102,1302,0902,110-1.4%859,700--4.52%--
03/102,1702,1902,1302,140-1.83%494,200--3.52%--
03/092,1802,2202,1702,180+0.46%429,600--1.98%--
03/082,1902,2002,1702,170-1.36%515,400--2.65%--
03/072,2002,2102,1702,2000%721,500--1.48%--
03/042,2302,2402,2002,200-0.45%473,900--1.7%--
03/032,1902,2202,1802,210+0.91%487,500--1.52%--
03/022,1702,2102,1702,190-0.45%524,900--2.62%--
03/012,2702,2702,2002,200-2.22%706,700--2.4%--
02/282,2202,2602,1802,250+2.27%585,100--0.27%--
02/252,1802,2102,1702,200+0.92%443,600--2.44%--
02/242,2002,2202,1702,180-0.91%904,700--3.41%--
02/232,1902,2502,1902,200-0.9%730,900--2.7%--
02/222,2402,2502,1802,220-2.2%672,600--1.9%--
02/212,2202,2802,2202,270+1.79%781,000-+0.27%--
02/182,2202,2302,2102,230+0.45%372,900--1.46%--
02/172,2302,2502,2102,2200%402,700--2.03%--
02/162,2702,2702,2102,220-1.77%568,400--2.16%--
02/152,2402,2602,2302,260+1.35%371,400--0.62%--
02/142,2102,2402,2102,230+1.36%451,700--2.06%--
02/102,2002,2102,1402,200+0.46%884,000--3.42%--
02/092,2502,2502,1402,190-1.79%878,800--3.86%--
02/082,2502,2602,2302,230-0.45%397,900--2.11%--
02/072,2802,2902,2302,240-3.45%963,200--1.5%--
02/042,3002,3302,2702,320+1.31%907,200-+2.11%--
02/032,2802,3002,2602,290-0.43%433,700-+1.1%--
02/022,3102,3302,2802,3000%735,000-+1.81%--
02/012,3002,3202,2702,300+1.32%744,700-+2.13%--
01/312,3002,3202,2602,270-2.99%725,000-+1.07%--
01/282,3202,3502,3002,340-0.43%623,100-+4.42%--
01/272,3402,3502,3002,350+1.29%489,200-+5.24%--
01/262,2802,3402,2802,320+0.43%579,800-+4.27%--
01/252,2702,3302,2502,310+2.67%972,200-+4.1%--
01/242,2102,2602,2102,250+0.9%515,400-+1.67%--
01/212,2802,2902,2102,230-1.33%800,500-+1%--
01/202,2602,2802,2402,260-0.88%470,300-+2.54%--
01/192,2602,3002,2602,280+1.33%449,900-+3.83%--
01/182,2302,2602,2102,250+0.45%485,800-+2.88%--
01/172,2602,2702,2302,240-0.44%441,700-+2.85%--
01/142,2702,2802,2502,250-1.75%724,400-+3.83%--
01/132,3302,3402,2602,290-0.87%756,200-+6.26%--
01/122,3602,3602,2802,310-1.7%769,600-+7.84%--
01/112,3202,3702,3102,350+0.86%727,400-+10.43%--
01/072,2702,3702,2702,330+3.1%1,272,800-+10.32%--
01/062,2002,2602,2002,260+3.67%735,400-+7.82%--
01/052,2002,2002,1702,180-0.46%176,300-+4.61%--
01/042,1702,2002,1502,190+1.86%378,600-+5.59%--
2010
12/302,1702,1702,1402,150-1.38%168,800-+4.12%--
12/292,1502,2002,1402,180+1.87%468,500-+5.93%--
12/282,1302,1502,1202,1400%287,800-+4.44%--
12/272,1202,1502,1202,140+0.47%283,000-+4.85%--
12/242,1202,1402,1202,130-0.47%134,200-+4.77%--
12/222,1402,1702,1302,140-0.47%400,800-+5.73%--
12/212,1402,1702,1302,150+0.47%422,100-+6.75%--
12/202,1602,1602,1202,140-0.47%328,900-+6.79%--
12/172,1702,1702,1402,150-1.38%497,800-+7.88%--
12/162,1402,1802,1402,180+1.4%329,200-+9.93%--
12/152,1702,1802,1302,150+0.47%546,200-+9.03%--
12/142,1302,1502,1002,140+0.94%657,300-+9.18%--
12/132,0802,1202,0702,120+2.42%574,900-+8.83%--
12/102,0802,0802,0502,070+1.47%1,038,700-+6.98%--
12/092,0102,0602,0002,040+0.99%654,800-+6.14%--
12/081,9802,0301,9802,020+2.54%541,900-+5.81%--
12/071,9601,9801,9601,970+0.51%260,300-+3.79%--
12/061,9701,9701,9501,960-0.51%256,200-+3.59%--
12/031,9801,9901,9601,970+0.51%192,300-+4.62%--
12/021,9601,9801,9201,960+1.55%582,600-+4.48%--
12/011,9201,9301,9101,9300%345,800-+3.32%--
11/301,9701,9801,9301,930-1.53%577,100-+3.6%--
11/291,9401,9701,9401,960+1.03%293,900-+5.49%--
11/261,9401,9701,9301,940-1.02%199,100-+4.75%--
11/251,9701,9801,9401,960-0.51%423,600-+6.12%--
11/241,9401,9901,9301,9700%544,600-+7.01%--
11/221,9701,9701,9501,970+2.07%332,900-+7.42%--
11/191,9601,9701,9201,930-1.03%456,200-+5.52%--
11/181,9101,9501,9101,950+2.09%386,400-+6.79%--
11/171,8601,9201,8601,910+1.6%418,200-+4.89%--
11/161,9001,9201,8701,880-0.53%368,800-+3.41%--
11/151,9001,9001,8901,890+0.53%169,300-+3.9%--
11/121,8801,9001,8701,880-0.53%317,800-+3.41%--
11/111,8901,9201,8901,890-0.53%406,400-+3.96%--
11/101,8901,9101,8801,900+2.15%554,900-+4.63%--
11/091,8401,8801,8401,860+1.09%442,900-+2.48%--
11/081,8101,8501,8101,840+2.79%561,800-+1.32%--
11/051,7801,8001,7701,790+2.29%505,300--1.54%--
11/041,7301,7701,7201,750+1.74%724,400--4.06%--
11/021,7301,7301,6701,720-0.58%695,600--6.06%--