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
20138/1, 株式併合 10→1
2011
03/311,0201,0301,0101,0200%827,4005648億7151万-3.77%36.162.37
03/309901,0209901,020+3.03%1,180,700--4.32%--
03/299809909709900%711,300--7.65%--
03/289901,0009809900%869,700--8.33%--
03/251,0001,0009809900%784,400--9.01%--
03/241,0101,020990990-1.98%848,500--9.75%--
03/231,0401,0401,0101,010-2.88%1,193,100--8.6%--
03/221,0401,0401,0101,040+5.05%1,297,600--6.47%--
03/189701,000960990+3.13%2,204,500--11.45%--
03/17900970900960+2.13%2,563,000--14.74%--
03/16910960910940+6.82%3,096,800--17.18%--
03/15980990820880-9.28%4,648,900--23.14%--
03/149401,020930970-11.82%3,294,900--16.23%--
03/111,1101,1201,1001,100-1.79%1,684,800--5.66%--
03/101,1401,1501,1201,120-1.75%1,062,400--4.11%--
03/091,1501,1601,1401,1400%544,300--2.48%--
03/081,1401,1501,1401,1400%403,100--2.56%--
03/071,1501,1601,1401,140-1.72%438,900--2.56%--
03/041,1601,1601,1501,160+1.75%455,800--0.85%--
03/031,1401,1601,1401,1400%937,800--2.65%--
03/021,1701,1701,1401,140-3.39%1,179,800--2.73%--
03/011,1601,1801,1501,180+1.72%968,700-+0.6%--
02/281,1501,1601,1401,160+0.87%982,500--1.02%--
02/251,1401,1501,1301,150+0.88%557,800--1.88%--
02/241,1501,1701,1301,140-1.72%2,107,900--2.9%--
02/231,1601,1801,1501,160-0.85%1,026,900--1.28%--
02/221,1901,2001,1701,170-2.5%817,600--0.43%--
02/211,2001,2001,1901,2000%530,800-+2.13%--
02/181,2001,2101,1901,2000%771,300-+2.21%--
02/171,2101,2101,1901,2000%1,141,800-+2.13%--
02/161,1901,2201,1901,200+1.69%3,401,100-+2.13%--
02/151,1901,1901,1801,180-0.84%438,000-+0.34%--
02/141,1901,2001,1801,1900%1,292,500-+1.02%--
02/101,1901,2001,1801,1900%1,026,100-+1.02%--
02/091,1901,2001,1801,1900%917,200-+1.02%--
02/081,1901,2001,1801,1900%1,454,800-+0.93%--
02/071,1801,2001,1701,190+1.71%2,129,000-+0.93%--
02/041,1801,1801,1701,170+0.86%611,800--0.85%--
02/031,1501,1801,1501,160+0.87%1,185,400--1.78%--
02/021,1601,1701,1501,1500%1,480,700--2.71%--
02/011,1501,1601,1401,150+0.88%736,100--2.87%--
01/311,1501,1501,1301,140-0.87%1,154,400--3.88%--
01/281,1701,1801,1501,150-2.54%922,300--3.36%--
01/271,1601,1801,1601,180+1.72%738,700--1.01%--
01/261,1601,1701,1601,160-0.85%345,400--2.77%--
01/251,1701,1801,1601,170+0.86%1,731,700--2.17%--
01/241,1601,1701,1501,160+0.87%833,500--3.17%--
01/211,2001,2001,1501,150-4.17%2,077,400--4.41%--
01/201,1701,2001,1701,200+1.69%1,707,200--0.33%--
01/191,1701,1801,1601,180+1.72%697,200--1.83%--
01/181,1701,1901,1601,160-0.85%1,847,100--3.49%--
01/171,1801,1901,1601,170-0.85%1,105,000--2.66%--
01/141,2001,2101,1801,180-2.48%2,351,200--1.83%--
01/131,2201,2201,2001,2100%1,265,400-+0.75%--
01/121,2201,2301,2001,2100%1,233,400-+0.83%--
01/111,2301,2401,2101,210-1.63%1,144,100-+1%--
01/071,2101,2301,2001,230+1.65%1,910,600-+2.84%--
01/061,2101,2101,2001,210+1.68%1,016,900-+1.51%--
01/051,2001,2101,1801,190-1.65%1,434,400-0%--
01/041,2001,2101,1901,210+2.54%782,400-+1.68%--
2010
12/301,1901,2001,1801,180-2.48%633,800--0.67%--
12/291,2001,2101,1901,210+0.83%946,100-+1.85%--
12/281,1901,2001,1901,200+0.84%250,900-+1.1%--
12/271,2001,2101,1901,190-0.83%749,700-+0.34%--
12/241,2001,2201,1801,2000%1,281,500-+1.35%--
12/221,2201,2401,2001,200-2.44%1,551,000-+1.78%--
12/211,2101,2301,2001,230+2.5%984,600-+4.77%--
12/201,2201,2301,2001,200-1.64%1,096,800-+2.74%--
12/171,2301,2501,2201,2200%1,619,700-+4.99%--
12/161,2401,2501,2201,220-0.81%1,914,200-+5.54%--
12/151,2801,2801,2301,230-3.91%3,960,200-+7.05%--
12/141,1901,2901,1701,280+8.47%8,761,000-+12.18%--
12/131,1701,1801,1601,180+1.72%1,563,100-+4.42%--
12/101,1701,1701,1501,160-0.85%1,731,100-+3.48%--
12/091,1601,1701,1601,170+0.86%439,600-+5.12%--
12/081,1601,1701,1501,1600%603,600-+5.07%--
12/071,1601,1701,1501,160-0.85%645,500-+5.84%--
12/061,1701,1701,1601,1700%352,900-+7.54%--
12/031,1701,1801,1601,170+0.86%703,300-+8.33%--
12/021,1701,1801,1501,1600%839,500-+8.11%--
12/011,1301,1601,1301,160+2.65%1,331,900-+8.92%--
11/301,1701,1801,1301,130-4.24%1,577,200-+6.81%--
11/291,1801,1801,1701,180+0.85%525,500-+12.17%--
11/261,1801,1901,1601,170-0.85%808,700-+12.18%--
11/251,1901,2001,1801,180+1.72%956,600-+14.01%--
11/241,1601,1801,1501,160-2.52%1,539,800-+12.84%--
11/221,1801,2001,1801,190+0.85%1,608,700-+16.44%--
11/191,1601,1801,1601,180+2.61%2,041,200-+16.37%--
11/181,0701,1601,0601,150+7.48%3,915,700-+14.09%--
11/171,0501,0801,0501,070+0.94%1,116,900-+6.79%--
11/161,0801,0801,0601,060-1.85%867,800-+6%--
11/151,0601,0801,0501,080+1.89%2,247,500-+8%--
11/121,0601,0701,0501,0600%1,081,400-+6.11%--
11/111,0601,0701,0501,060+0.95%1,339,000-+6.21%--
11/101,0401,0601,0301,050+1.94%1,371,200-+5.21%--
11/091,0001,0309901,030+3%2,132,300-+3.31%--
11/089801,0009801,000+3.09%1,392,300-+0.2%--
11/05970980960970+1.04%1,671,200--3.19%--
11/04950960950960+2.13%843,100--4.76%--
11/02950950930940-1.05%865,200--7.21%--