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
03/312,2002,2002,1002,150-1.83%16,600212億7665万+15.47%66.910.56
03/302,2602,2602,1302,190-0.45%22,000-+18.44%--
03/292,2902,3202,1802,200-6.38%45,100-+19.96%--
03/282,1102,7002,0902,350+15.2%152,000-+29.12%--
03/252,0502,0901,9902,040+6.81%35,800-+13.4%--
03/241,8901,9701,8501,910+3.24%10,800-+6.64%--
03/231,8401,9101,8301,850+0.54%11,800-+3.47%--
03/221,8501,8701,8401,840+1.66%21,200-+2.97%--
03/181,7601,8101,7501,810+5.85%11,700-+1.34%--
03/171,5201,7801,5201,710+6.88%10,000--4.36%--
03/161,6001,6401,5301,600+3.9%13,000--10.76%--
03/151,6201,6801,4501,540-8.88%18,500--14.49%--
03/141,7701,8301,6801,690-4.52%15,300--6.63%--
03/111,7701,8001,7701,7700%20,100--2.43%--
03/101,8101,8101,7701,770-1.67%5,800--2.43%--
03/091,8001,8201,7901,8000%4,100--0.77%--
03/081,7901,8301,7901,800+0.56%3,300--0.66%--
03/071,8201,8301,7801,790-2.72%6,300--1.1%--
03/041,8401,8401,8201,840+1.1%3,400-+1.66%--
03/031,8101,8201,8001,820+1.11%2,100-+0.55%--
03/021,8201,8301,8001,800-2.17%6,100--0.55%--
03/011,8501,8501,8201,840-0.54%6,700-+1.49%--
02/281,8501,8501,8201,850+2.21%4,500-+2.04%--
02/251,7901,8101,7901,810+1.12%2,200--0.11%--
02/241,8101,8101,7901,790-1.65%4,100--1.32%--
02/231,8101,8601,8101,820+0.55%8,700-+0.22%--
02/221,8301,8301,8101,810-1.63%4,400--0.39%--
02/211,8501,8501,8301,840+0.55%4,300-+1.21%--
02/181,8501,8501,8301,830-1.08%2,800-+0.72%--
02/171,8501,8501,8101,850+0.54%5,900-+1.76%--
02/161,8401,8401,8101,840+1.1%2,200-+1.27%--
02/151,8201,8401,8101,8200%5,400-+0.11%--
02/141,8501,8501,8201,820-1.09%12,500-+0.11%--
02/101,8201,8401,8201,8400%1,800-+1.15%--
02/091,8201,8401,8201,840+2.22%2,200-+1.21%--
02/081,7501,8301,7501,800+2.27%11,900--0.88%--
02/071,8001,8001,7301,760-2.76%5,300--3.08%--
02/041,7901,8201,7901,810+2.26%5,000--0.49%--
02/031,7601,7801,7601,770+0.57%2,600--2.64%--
02/021,7301,7801,7301,760+1.15%4,900--3.19%--
02/011,7601,7801,7201,740-0.57%4,100--4.4%--
01/311,7901,7901,7501,750-2.78%7,200--4%--
01/281,8401,8401,8001,800-2.17%6,500--1.48%--
01/271,8301,8601,8301,840+0.55%4,200-+0.66%--
01/261,8401,8601,8301,830-1.61%3,800-0%--
01/251,8401,8601,8401,860+1.09%2,600-+1.58%--
01/241,8501,8501,8301,840+0.55%3,500-+0.49%--
01/211,8501,8701,8301,830-1.08%8,100-+0.11%--
01/201,8301,8601,8301,8500%4,200-+1.37%--
01/191,8401,8501,8301,850+0.54%2,800-+1.59%--
01/181,8501,8501,8301,840+0.55%3,200-+1.32%--
01/171,8201,8401,8201,8300%3,700-+1.05%--
01/141,8401,8501,8301,830-0.54%5,100-+1.33%--
01/131,8401,8501,8301,8400%4,100-+2.17%--
01/121,8601,8601,8301,840-0.54%6,600-+2.45%--
01/111,8401,8501,8201,850+0.54%3,600-+3.29%--
01/071,8501,8501,8201,840+0.55%4,100-+3.08%--
01/061,8401,8501,8201,830+0.55%3,900-+2.87%--
01/051,8201,8201,8001,820+1.11%2,400-+2.54%--
01/041,7901,8301,7901,800+0.56%3,000-+1.64%--
2010
12/301,8301,8301,7801,790-2.19%3,500-+1.24%--
12/291,8001,8301,7901,830+2.81%3,700-+3.74%--
12/281,7801,7801,7701,7800%1,000-+1.14%--
12/271,8001,8001,7801,780-1.11%2,100-+1.25%--
12/241,8101,8201,7901,800-1.1%6,800-+2.51%--
12/221,8501,8501,8201,820-1.62%8,200-+3.82%--
12/211,8301,8501,8301,850+1.09%5,700-+5.77%--
12/201,9001,9001,8201,830-2.66%10,700-+4.87%--
12/171,8901,8901,8601,880+1.08%12,200-+7.98%--
12/161,8601,9101,8501,8600%25,800-+7.2%--
12/151,8501,9201,8201,860+5.68%64,800-+7.51%--
12/141,7501,7601,7401,7600%8,200-+2.15%--
12/131,7701,7701,7501,760+0.57%8,600-+2.21%--
12/101,7401,7501,7101,750+0.57%21,800-+1.74%--
12/091,7101,7401,7101,740+1.75%14,900-+1.46%--
12/081,6901,7101,6801,7100%6,900-+0.18%--
12/071,7001,7101,6801,710+0.59%8,900-+0.35%--
12/061,7401,7401,7001,700-1.16%13,300--0.18%--
12/031,7401,7401,7001,720+1.18%9,000-+1%--
12/021,7101,7301,6901,700-0.58%16,400--0.18%--
12/011,7001,7201,7001,710+1.18%1,400-+0.29%--
11/301,7401,7401,6901,690-2.31%7,200--0.88%--
11/291,7101,7301,7101,730+1.17%2,600-+1.35%--
11/261,7301,7301,7101,710-1.16%1,700-+0.23%--
11/251,6801,7301,6801,730+1.76%4,600-+1.41%--
11/241,7201,7301,7001,700-1.73%5,000--0.35%--
11/221,7301,7501,7301,730+0.58%3,300-+1.29%--
11/191,7601,7601,7201,720-1.15%6,000-+0.76%--
11/181,7101,7401,7101,740+1.75%4,200-+1.81%--
11/171,7001,7201,7001,710-1.16%1,100-+0.12%--
11/161,7401,7501,7301,730-0.57%2,100-+1.29%--
11/151,7401,7401,7101,740+0.58%2,700-+1.75%--
11/121,7301,7501,7301,730-0.57%4,200-+0.93%--
11/111,7201,7401,7101,740+1.16%4,100-+1.34%--
11/101,6901,7301,6901,720+1.18%3,100--0.06%--
11/091,7001,7301,6901,700-1.16%3,900--1.39%--
11/081,7201,7201,7101,7200%2,700--0.46%--
11/051,6201,7201,6201,720+6.17%6,500--0.69%--
11/041,5701,6301,5701,620+4.52%2,900--6.74%--
11/021,6301,6301,5501,550-4.91%5,200--11.12%--