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
03/313,6903,6903,6003,660-0.81%2,328,7006114億5643万+10.94%23.552.12
03/303,5203,6903,5003,690+6.03%3,447,800-+12.5%--
03/293,4703,5203,3603,480-0.85%2,032,800-+6.75%--
03/283,4703,5203,4403,5100%2,105,600-+7.9%--
03/253,5203,5803,4703,510+1.15%2,748,000-+8.13%--
03/243,3203,4903,3203,470+5.15%2,773,300-+7.13%--
03/233,2703,3403,2103,300+1.23%2,173,300-+1.98%--
03/223,2503,2703,2103,260+5.5%1,543,200-+0.65%--
03/183,0303,1403,0203,090+4.39%1,972,000--4.69%--
03/172,9003,0302,8402,960-2.31%2,361,500--8.87%--
03/162,8203,0402,8203,030+12.22%3,487,800--7.06%--
03/152,8502,8802,4502,700-9.09%2,697,400--17.38%--
03/142,9103,1302,8902,970-10.27%2,561,600--9.75%--
03/113,3103,3703,3103,310-1.49%2,431,700-+0.27%--
03/103,4503,4603,3403,360-3.17%1,687,100-+1.97%--
03/093,4503,5203,4403,470+1.76%2,203,000-+5.57%--
03/083,3503,4103,3503,410+1.19%1,332,700-+4.25%--
03/073,3903,4303,3403,3700%1,790,200-+3.63%--
03/043,4203,4403,3603,370+0.3%1,666,300-+4.21%--
03/033,2703,3603,2703,360+3.07%1,783,000-+4.48%--
03/023,2903,3103,2603,260-2.4%1,630,800-+2%--
03/013,3003,3403,2903,340+1.52%1,426,900-+5%--
02/283,2003,3003,1603,290+3.13%1,842,600-+4.11%--
02/253,1303,2203,1203,190+2.57%1,631,600-+1.53%--
02/243,1503,1703,0903,110-2.51%2,096,700--0.64%--
02/233,1403,2303,1303,1900%1,683,100-+2.18%--
02/223,2503,2703,1903,190-3.33%1,742,400-+2.64%--
02/213,3203,3303,2703,300-0.9%993,100-+6.69%--
02/183,3503,3603,3203,330-0.6%710,200-+8.29%--
02/173,4003,4103,3203,350-0.89%1,189,800-+9.58%--
02/163,3803,4203,3703,380-0.29%1,364,100-+11.29%--
02/153,3403,4003,3103,390+1.8%1,420,600-+12.33%--
02/143,2603,3403,2603,330+2.78%1,579,100-+11.04%--
02/103,2203,2603,2203,240-0.31%788,900-+8.69%--
02/093,2403,2903,2403,250+0.31%1,517,300-+9.61%--
02/083,3003,3203,2003,240-1.22%1,747,600-+9.98%--
02/073,2303,2903,2303,280+2.18%2,096,800-+12.1%--
02/043,1703,2403,1603,210+1.58%1,676,700-+10.46%--
02/033,1503,1803,1403,160-0.32%1,550,500-+9.42%--
02/023,1203,1803,1103,170+3.26%2,791,700-+10.38%--
02/013,0003,0702,9903,070+5.14%3,869,700-+7.49%--
01/312,8702,9202,8502,920-0.34%978,800-+2.67%--
01/282,9402,9502,9002,930+0.34%796,100-+3.24%--
01/272,9002,9402,8802,920+1.74%1,046,900-+3.18%--
01/262,8802,9002,8602,8700%1,123,900-+1.63%--
01/252,8602,8902,8502,870+1.41%565,900-+1.77%--
01/242,8402,8502,7902,830+0.35%522,500-+0.5%--
01/212,9402,9502,8102,820-2.76%1,506,400-+0.28%--
01/202,9102,9202,8802,900-0.68%989,100-+3.24%--
01/192,8602,9402,8602,920+3.18%1,419,900-+4.21%--
01/182,8002,8402,8002,830+0.35%911,600-+1.29%--
01/172,8502,8602,8202,820-1.05%597,900-+1.15%--
01/142,8602,8802,8302,850-0.7%710,500-+2.44%--
01/132,9002,9102,8502,870+0.35%474,700-+3.42%--
01/122,9202,9302,8602,860-1.72%654,300-+3.36%--
01/112,8802,9202,8702,9100%775,900-+5.51%--
01/072,8802,9202,8702,910+1.04%1,026,000-+6.05%--
01/062,8702,8802,8602,880+1.77%1,003,700-+5.42%--
01/052,8002,8502,8002,830+1.43%868,800-+4.04%--
01/042,7602,8102,7502,790+2.2%761,600-+3.07%--
2010
12/302,7602,7802,7302,730-1.8%483,300-+1.19%--
12/292,7402,7902,7302,780+0.72%584,200-+3.27%--
12/282,7502,7602,7402,7600%192,700-+2.76%--
12/272,7502,7702,7402,7600%488,000-+3.1%--
12/242,8002,8002,7502,760-1.08%410,000-+3.45%--
12/222,7702,8102,7502,790+0.72%1,310,100-+5.12%--
12/212,7202,7802,7102,770+2.21%1,248,900-+4.92%--
12/202,7602,7702,7102,710-2.17%734,000-+3.16%--
12/172,7702,7702,7502,770-0.36%566,000-+5.93%--
12/162,7802,7802,7502,780+0.36%815,100-+6.88%--
12/152,7502,7802,7402,770+1.09%1,345,700-+7.2%--
12/142,7302,7502,7202,7400%897,000-+6.66%--
12/132,7202,7402,7102,740+0.74%608,800-+7.24%--
12/102,7402,7402,7002,720+0.37%1,691,700-+7.09%--
12/092,6902,7202,6902,710+0.74%899,300-+7.5%--
12/082,6802,7102,6702,690+0.75%1,174,000-+7.69%--
12/072,6502,6802,6302,6700%997,500-+7.75%--
12/062,6802,6902,6402,670-0.37%875,000-+8.54%--
12/032,6702,7002,6602,680+1.52%1,084,600-+9.75%--
12/022,6202,6602,6102,640+3.13%1,312,100-+8.87%--
12/012,5702,5702,5302,560-1.16%1,181,000-+6.27%--
11/302,6502,6702,5802,590+0.39%2,096,200-+8.05%--
11/292,5502,5802,5202,580+2.38%823,000-+8.18%--
11/262,5502,5802,5202,520-1.95%672,800-+6.15%--
11/252,5902,5902,5502,570+0.39%677,200-+8.62%--
11/242,5802,5902,5502,560-2.66%1,495,400-+8.61%--
11/222,5702,6302,5602,630+3.14%1,113,300-+11.91%--
11/192,5602,5802,5302,550+1.19%1,295,500-+9.02%--
11/182,4602,5202,4402,520+3.7%1,310,200-+8.02%--
11/172,4002,4402,3902,430-0.41%928,900-+4.47%--
11/162,4502,4702,4102,4400%1,016,600-+5.08%--
11/152,4402,4502,4002,440+1.24%839,100-+5.17%--
11/122,4002,4502,4002,410-0.41%860,300-+4.01%--
11/112,3902,4602,3802,420+2.54%1,548,500-+4.45%--
11/102,3902,4102,3502,360-1.26%1,224,600-+1.99%--
11/092,3602,4002,3602,3900%647,000-+3.28%--
11/082,3602,3902,3502,390+1.7%766,200-+3.37%--
11/052,2702,3502,2702,350+4.44%1,434,700-+1.64%--
11/042,1902,2602,1902,250+4.65%1,189,800--2.81%--
11/022,1702,1702,1002,150-0.92%1,039,000--7.45%--