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
03/311,8601,9101,8401,880+3.3%296,2003102億2763万+0.59%9.460.55
03/301,8101,8501,7901,820+0.55%330,600--2.47%--
03/291,8101,8201,7501,8100%320,900--2.95%--
03/281,8101,8101,7901,810-1.09%151,300--3%--
03/251,8101,8301,7601,830+2.81%359,100--1.98%--
03/241,7801,8201,7701,780-0.56%307,800--4.71%--
03/231,8501,8501,7801,790-2.72%515,300--4.28%--
03/221,8401,8801,8001,840+2.79%638,200--1.66%--
03/181,8101,8301,7701,790-2.19%494,000--4.33%--
03/171,7001,8301,6901,830+1.67%345,600--2.35%--
03/161,7001,8201,6901,800+5.88%962,800--4%--
03/151,8401,8401,4101,700-10.99%726,800--9.43%--
03/141,8901,9801,7901,910-4.02%497,100-+1.49%--
03/112,0402,0401,9801,990-3.4%650,300-+5.85%--
03/102,0302,0902,0002,060-0.48%373,100-+9.87%--
03/091,9602,0801,9502,070+6.7%846,600-+10.81%--
03/081,8901,9601,8801,940+2.65%545,100-+4.41%--
03/071,8901,9001,8601,890-0.53%415,600-+2.05%--
03/041,9401,9501,8901,9000%365,600-+2.87%--
03/031,9201,9201,8901,900+0.53%239,000-+2.98%--
03/021,9601,9601,8901,890-5.03%549,400-+2.61%--
03/011,8602,0001,8601,990+8.15%954,500-+8.09%--
02/281,8501,8501,8101,840+0.55%451,100-+0.49%--
02/251,8601,8701,8201,8300%304,100-+0.22%--
02/241,7901,8501,7901,830+1.67%820,400-+0.49%--
02/231,7601,8101,7501,8000%200,900--0.99%--
02/221,8501,8501,8001,800-2.7%346,700--0.99%--
02/211,8401,8501,8201,850+1.09%147,500-+2.04%--
02/181,8401,8501,8201,830-0.54%196,200-+1.27%--
02/171,8501,8601,8301,840+0.55%293,000-+2.11%--
02/161,8101,8401,8101,830+0.55%268,100-+1.95%--
02/151,8401,8501,8101,820-1.62%366,200-+1.68%--
02/141,8501,8601,8201,850-0.54%222,000-+3.76%--
02/101,8401,8701,8301,8600%192,000-+4.85%--
02/091,8401,8601,8201,860+1.09%296,800-+5.32%--
02/081,8501,8701,8301,840+0.55%457,100-+4.66%--
02/071,8501,8601,8201,830-1.08%247,900-+4.45%--
02/041,8801,8901,8301,850-1.6%210,100-+5.84%--
02/031,9101,9101,8601,880-0.53%179,600-+8.05%--
02/021,8101,9101,8101,890+5%448,800-+9.12%--
02/011,7801,8101,7601,800-0.55%467,700-+4.41%--
01/311,7601,8201,7601,810+2.84%445,600-+5.29%--
01/281,8401,8501,7601,760-4.35%470,400-+2.8%--
01/271,8301,8601,8001,8400%342,400-+7.85%--
01/261,8401,8801,8301,840-0.54%245,200-+8.3%--
01/251,7701,8501,7601,850+6.32%556,300-+9.34%--
01/241,7201,7501,6701,740+1.75%324,800-+3.63%--
01/211,7301,7501,6701,710-0.58%367,900-+2.27%--
01/201,7301,7401,7101,720-1.71%347,000-+3.37%--
01/191,7601,7701,7101,750-2.23%572,300-+5.93%--
01/181,6901,7901,6901,790+6.55%650,300-+9.15%--
01/171,6901,7101,6701,680-1.18%342,500-+3.19%--
01/141,7101,7301,6901,7000%679,600-+4.94%--
01/131,6901,7101,6601,700+1.19%891,900-+5.33%--
01/121,7001,7001,6701,680-1.18%444,400-+4.61%--
01/111,6801,7101,6601,700+3.66%454,400-+6.38%--
01/071,6501,6501,6301,640+0.61%192,900-+3.14%--
01/061,6601,6701,6201,630-1.21%397,100-+3.1%--
01/051,6701,6801,6501,650-1.79%152,700-+4.7%--
01/041,7301,7301,6701,6800%308,000-+6.94%--
2010
12/301,7301,7401,6701,680-2.33%250,100-+7.49%--
12/291,6601,7301,6501,720+2.99%337,800-+10.54%--
12/281,6701,6801,6601,670-0.6%102,100-+7.88%--
12/271,6601,7101,6601,6800%335,900-+9.16%--
12/241,6801,6801,6301,6800%362,100-+9.95%--
12/221,6401,7001,6301,680+3.7%615,100-+11.04%--
12/211,6201,6401,6101,620-0.61%195,400-+8.14%--
12/201,6601,6601,6101,630-1.81%172,700-+9.84%--
12/171,6401,6801,6301,660+0.61%401,800-+12.85%--
12/161,5801,6701,5801,650+7.84%776,500-+13.25%--
12/151,5701,5701,5201,530-1.92%448,700-+6.03%--
12/141,5501,5701,5201,560+3.31%804,800-+8.79%--
12/131,4701,5101,4501,510+6.34%569,300-+6.04%--
12/101,4401,4701,4201,420-3.4%465,400-+0.14%--
12/091,4801,4901,4501,470-0.68%522,000-+3.96%--
12/081,4701,4901,4701,480-0.67%319,700-+5.04%--
12/071,5201,5301,4701,490-2.61%464,700-+6.13%--
12/061,5101,5401,5101,530+2%470,500-+9.44%--
12/031,5001,5101,4801,500+0.67%163,400-+7.84%--
12/021,5001,5201,4901,4900%384,600-+7.66%--
12/011,4501,4901,4501,490+4.2%324,400-+8.13%--
11/301,4901,5001,4301,430-5.3%715,700-+4.15%--
11/291,5101,5201,5101,5100%97,900-+10.38%--
11/261,5001,5101,4901,510+1.34%166,500-+10.95%--
11/251,5201,5301,4801,490-1.32%255,300-+10.13%--
11/241,5201,5301,4901,510-0.66%475,700-+12.18%--
11/221,4601,5601,4501,520+5.56%628,900-+13.52%--
11/191,4101,4401,4001,440+2.13%361,900-+8.35%--
11/181,3201,4101,3101,410+8.46%483,800-+6.58%--
11/171,2801,3001,2801,300+0.78%119,000--1.22%--
11/161,3001,3001,2901,2900%141,100--1.9%--
11/151,3001,3001,2801,290-0.77%97,000--2.05%--
11/121,3301,3301,2801,3000%613,900--1.22%--
11/111,3001,3101,2701,3000%494,100--0.91%--
11/101,3001,3101,2801,3000%303,200--0.61%--
11/091,3301,3301,3001,300-2.26%174,000--0.31%--
11/081,3301,3401,3001,330-0.75%131,100-+2.23%--
11/051,3501,3701,3301,3400%148,200-+3.32%--
11/041,3401,3601,3301,340+0.75%259,400-+3.63%--
11/021,3501,3501,3201,330-1.48%97,400-+3.26%--