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 2→1
2011
03/311,5941,6061,5801,606+0.63%33,000462億2715万-1.53%7.510.93
03/301,5481,5981,5481,596+2.7%27,500--2.39%--
03/291,5221,5541,5121,554-1.4%38,500--5.24%--
03/281,5441,5761,5401,576+1.55%41,000--4.31%--
03/251,5661,5661,5341,552-0.51%55,000--6.17%--
03/241,5981,5981,5541,560-1.39%39,000--6.08%--
03/231,6341,6361,5741,582-2.83%57,500--5.04%--
03/221,6101,6361,6061,628+2.26%33,500--2.57%--
03/181,5021,5921,5021,592+6.56%47,000--4.84%--
03/171,4681,5621,4341,494-0.27%66,500--10.86%--
03/161,6161,6161,4741,498+1.35%77,000--10.94%--
03/151,6101,6101,4781,478-8.77%82,000--12.44%--
03/141,6501,6761,6021,620-3.57%47,500--4.37%--
03/111,7141,7141,6801,680-0.83%72,500--0.88%--
03/101,6861,7001,6801,694+0.36%16,500-+0.18%--
03/091,6901,7061,6801,688+0.12%18,000-0%--
03/081,6941,7121,6861,686-0.82%21,000-+0.12%--
03/071,7401,7401,6841,700-2.3%32,500-+1.25%--
03/041,7401,7541,7341,740+1.16%23,500-+3.88%--
03/031,7201,7281,7061,720+0.35%16,500-+2.99%--
03/021,7261,7321,7141,714-1.04%33,500-+2.88%--
03/011,7021,7401,7021,732+1.76%42,000-+4.21%--
02/281,6901,7101,6881,702+0.83%36,000-+2.65%--
02/251,6781,6941,6781,688-0.12%31,000-+2.06%--
02/241,7181,7181,6841,690-1.17%25,000-+2.36%--
02/231,7181,7281,7061,710-0.58%29,000-+3.7%--
02/221,7321,7321,7201,720-1.26%27,500-+4.56%--
02/211,7361,7461,7361,742+0.35%17,500-+6.15%--
02/181,7241,7501,7161,736+0.46%37,000-+6.11%--
02/171,7081,7301,6781,728+2.13%77,500-+5.82%--
02/161,7121,7121,6921,692-1.05%39,000-+3.93%--
02/151,6881,7161,6701,710+2.03%99,000-+5.3%--
02/141,6761,6801,6721,676+0.6%16,500-+3.46%--
02/101,6561,6701,6461,666+1.22%42,000-+2.97%--
02/091,6481,6521,6441,6460%19,000-+1.92%--
02/081,6621,6621,6401,646+0.73%47,000-+2.05%--
02/071,6301,6421,6281,634+0.62%37,000-+1.49%--
02/041,6101,6341,6021,624+2.01%38,000-+0.93%--
02/031,6001,6001,5861,592-1.49%12,500--0.93%--
02/021,6041,6161,6001,616+1.76%44,000-+0.56%--
02/011,5801,5881,5701,588+1.28%30,500--1.06%--
01/311,5921,5921,5641,568-1.75%47,000--2.24%--
01/281,6261,6261,5961,596-1.72%39,000--0.62%--
01/271,6041,6241,6041,624+0.74%23,000-+1.06%--
01/261,6241,6241,6021,612-0.62%24,500-+0.25%--
01/251,6181,6241,6181,622+0.75%15,000-+0.56%--
01/241,6281,6281,6001,610+0.37%22,500--0.37%--
01/211,6301,6301,6021,604-1.47%34,500--0.93%--
01/201,6141,6361,6141,628+0.12%41,500-+0.43%--
01/191,6241,6361,6221,626+0.12%28,500-+0.18%--
01/181,6201,6361,6201,624+0.5%37,000-+0.06%--
01/171,6181,6261,6141,616-0.49%25,000--0.43%--
01/141,6401,6441,6201,624-1.1%70,500-+0.06%--
01/131,6501,6701,6361,642+2.24%130,000-+1.17%--
01/121,6041,6141,6001,606+0.12%32,500--0.99%--
01/111,6101,6121,6001,604+0.25%36,500--1.05%--
01/071,6241,6241,5981,600-1.36%26,000--1.23%--
01/061,5981,6301,5981,622+1.38%37,500-+0.25%--
01/051,5941,6021,5861,600+0.38%31,000--0.99%--
01/041,5841,6041,5841,594+0.76%18,500--1.18%--
2010
12/301,6081,6261,5821,582-1.25%19,500--1.86%--
12/291,5821,6061,5821,602+1.26%36,500--0.5%--
12/281,5761,5861,5681,582+0.38%23,500--1.74%--
12/271,5701,5941,5701,576+0.13%24,500--2.17%--
12/241,5741,5861,5641,5740%18,500--2.36%--
12/221,5661,6001,5661,574-1.38%81,500--2.36%--
12/211,5621,6381,5621,596-1.48%107,500--0.99%--
12/201,6501,6501,6201,620-2.06%26,000-+0.56%--
12/171,7021,7321,6501,654-4.5%112,000-+2.8%--
12/161,7021,7501,6901,732+1.41%30,500-+7.78%--
12/151,6941,7181,6901,708+1.43%70,000-+6.62%--
12/141,6721,6861,6601,684+1.2%41,000-+5.45%--
12/131,6641,6741,6541,664+0.12%25,500-+4.46%--
12/101,6701,6781,6581,662+1.34%47,000-+4.53%--
12/091,6281,6541,6281,640+1.23%34,500-+3.47%--
12/081,6141,6201,6021,620+0.25%15,500-+2.6%--
12/071,6301,6301,5981,616-0.62%24,500-+2.73%--
12/061,6021,6321,6021,626+1.12%30,000-+3.7%--
12/031,5981,6101,5841,608+1.64%31,000-+3.01%--
12/021,5961,5961,5801,582+0.25%18,500-+1.61%--
12/011,5581,5861,5581,578+1.28%36,000-+1.54%--
11/301,5601,5761,5481,5580%70,500-+0.39%--
11/291,5321,5761,5321,558+0.91%48,500-+0.45%--
11/261,5581,5581,5401,544-0.26%17,000--0.32%--
11/251,5641,5641,5401,548-0.39%52,000-0%--
11/241,5561,5761,5461,554-2.02%60,500-+0.45%--
11/221,6061,6061,5861,586-1.37%24,500-+2.72%--
11/191,6021,6181,5981,608+0.5%22,000-+4.48%--
11/181,5961,6021,5681,600+1.27%36,500-+4.37%--
11/171,5681,5901,5641,580+0.77%16,000-+3.4%--
11/161,5821,5821,5641,568-1.01%22,000-+2.89%--
11/151,5681,5861,5681,584+1.28%12,000-+4.07%--
11/121,5941,5941,5521,564-1.88%30,000-+2.83%--
11/111,6001,6001,5881,594-0.75%40,500-+4.8%--
11/101,5941,6161,5881,606+0.75%44,500-+5.66%--
11/091,5901,6021,5801,594+0.13%17,500-+4.94%--
11/081,5661,6061,5581,592+1.53%46,500-+4.81%--
11/051,5701,6061,5601,568+1.69%77,000-+3.16%--
11/041,5181,5701,5181,542+2.94%40,000-+1.11%--
11/021,5001,5181,4821,498+2.6%65,500--2.03%--