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
201810/1, 株式併合 5→1
2011
03/311,6651,7301,6601,730+5.49%1,803,4002974億7730万+1.65%11.450.52
03/301,6151,6451,6001,640+1.86%1,046,000--3.87%--
03/291,6051,6451,5951,610+0.31%978,000--6.12%--
03/281,6051,6151,5851,6050%800,000--7.06%--
03/251,6501,6501,5801,6050%857,800--7.71%--
03/241,6251,6401,6051,6050%1,096,800--8.23%--
03/231,6401,6651,5901,605-1.83%1,483,800--8.75%--
03/221,5901,6451,5901,635+7.57%1,574,800--7.47%--
03/181,5151,5651,4951,520+2.7%1,817,400--14.32%--
03/171,4301,5101,4251,480-2.31%1,578,000--17.09%--
03/161,5101,5351,4501,515+5.94%1,633,400--15.69%--
03/151,5801,6001,3051,430-12.54%1,299,000--20.86%--
03/141,6801,7251,6251,635-7.1%1,053,800--10.21%--
03/111,7801,8051,7601,760-2.49%1,314,200--3.61%--
03/101,8151,8251,7901,805-1.1%499,000--1.1%--
03/091,8301,8501,8201,825+0.55%530,400-+0.11%--
03/081,8151,8501,8151,815-0.82%482,600--0.22%--
03/071,8451,8551,8201,830-1.88%533,200-+0.72%--
03/041,8751,8901,8651,865+1.63%679,200-+2.81%--
03/031,8501,8601,8301,835-0.27%661,000-+1.27%--
03/021,8651,8751,8301,840-2.13%1,041,400-+1.66%--
03/011,8551,8951,8551,880+1.62%932,600-+3.92%--
02/281,8151,8551,8051,850+1.93%806,400-+2.49%--
02/251,8101,8201,7901,815+0.28%808,400-+0.72%--
02/241,8151,8551,8051,810-0.82%976,000-+0.44%--
02/231,8401,8751,8101,825-2.67%1,326,600-+1.22%--
02/221,9001,9101,8651,875-2.34%918,200-+3.99%--
02/211,9051,9251,8851,920+0.79%1,239,800-+6.61%--
02/181,8601,9101,8501,905+2.7%1,818,400-+6.01%--
02/171,8451,8601,8351,855+0.82%1,047,800-+3.34%--
02/161,8151,8501,8101,840+1.38%1,080,400-+2.62%--
02/151,8101,8251,7951,815+0.28%704,000-+1.34%--
02/141,8101,8151,7951,810+1.4%511,200-+1.12%--
02/101,7651,7901,7651,785+0.28%929,800--0.22%--
02/091,7901,7901,7701,780+0.28%617,600--0.5%--
02/081,7701,7901,7701,7750%745,400--0.84%--
02/071,7951,7951,7601,775+0.28%627,600--0.84%--
02/041,7651,7801,7601,770+2.02%458,200--1.17%--
02/031,7501,7501,7151,735-0.57%516,800--3.18%--
02/021,7001,7551,7001,745+1.45%1,293,200--2.73%--
02/011,7401,7551,7051,720-2.27%950,800--4.18%--
01/311,7351,7651,7301,760-0.85%526,000--2.17%--
01/281,8051,8051,7651,775-1.66%843,800--1.5%--
01/271,7901,8101,7751,805+0.84%1,091,600-+0.11%--
01/261,8051,8101,7801,790-1.65%496,000--0.78%--
01/251,7851,8201,7651,820+2.54%689,600-+0.83%--
01/241,7851,7851,7451,7750%825,400--1.66%--
01/211,8251,8251,7651,775-2.47%1,068,200--1.72%--
01/201,8101,8301,8001,820-0.82%653,600-+0.78%--
01/191,8351,8401,8051,835+1.1%805,000-+1.89%--
01/181,8101,8451,8001,8150%588,800-+1.11%--
01/171,8251,8351,8051,815-0.55%654,800-+1.51%--
01/141,8301,8451,8201,825-1.35%1,185,800-+2.47%--
01/131,8401,8701,8201,850+1.65%1,042,800-+4.28%--
01/121,8051,8401,8001,820+1.68%1,388,800-+3.06%--
01/111,7751,8001,7601,790+0.28%601,200-+1.76%--
01/071,7851,8051,7751,7850%807,400-+1.83%--
01/061,7851,8001,7651,7850%1,633,400-+2.23%--
01/051,8101,8101,7801,785-1.65%302,800-+2.59%--
01/041,8051,8251,8001,815+2.83%404,800-+4.67%--
2010
12/301,7851,8001,7601,765-2.22%554,200-+2.2%--
12/291,7651,8101,7601,805+1.4%431,400-+4.82%--
12/281,7851,7901,7751,780-0.28%414,200-+3.67%--
12/271,7901,8001,7801,7850%549,800-+4.14%--
12/241,8051,8101,7751,785-2.19%840,200-+4.39%--
12/221,8201,8401,8101,825+0.55%1,106,600-+7.16%--
12/211,8001,8301,7951,815+0.28%676,400-+7.08%--
12/201,8301,8401,8001,810-0.82%698,200-+7.23%--
12/171,8201,8451,8051,825+0.27%960,400-+8.57%--
12/161,8151,8301,7951,820+0.28%901,200-+8.59%--
12/151,8201,8251,8001,815+0.28%796,400-+8.75%--
12/141,8101,8301,7751,810+2.26%1,603,200-+8.97%--
12/131,7251,7801,7151,770+4.42%1,623,400-+7.08%--
12/101,7051,7051,6701,695+1.19%1,562,200-+2.98%--
12/091,6751,6851,6601,675+0.9%941,400-+2.07%--
12/081,6551,6701,6401,660+1.22%585,000-+1.47%--
12/071,6451,6551,6301,640-0.61%472,000-+0.55%--
12/061,6401,6551,6401,650+0.3%304,400-+1.35%--
12/031,6651,6651,6451,645+0.61%483,200-+1.29%--
12/021,6551,6651,6351,6350%533,400-+0.93%--
12/011,6251,6351,6001,635+1.55%512,000-+1.05%--
11/301,6451,6551,6101,610-2.42%640,800--0.49%--
11/291,6251,6601,6251,650+1.54%477,400-+1.91%--
11/261,6501,6501,6201,625-0.91%354,600-+0.43%--
11/251,6501,6601,6251,640-0.3%514,200-+1.3%--
11/241,6451,6701,6451,645-1.5%558,800-+1.48%--
11/221,7301,7301,6701,670-2.34%963,600-+3.02%--
11/191,7251,7301,6901,710+0.88%922,800-+5.56%--
11/181,6401,7051,6351,695+4.95%1,527,400-+4.76%--
11/171,5901,6251,5751,615+0.62%781,600--0.06%--
11/161,6601,6651,5951,605-2.43%828,600--0.8%--
11/151,6601,6701,6301,645-0.3%303,600-+1.42%--
11/121,6751,6801,6451,650-2.08%536,400-+1.6%--
11/111,6651,7051,6551,685+1.81%878,400-+3.63%--
11/101,6201,6751,6151,655+2.48%955,800-+1.85%--
11/091,6001,6201,5851,615+0.62%326,200--0.49%--
11/081,6051,6151,5901,6050%548,000--1.23%--
11/051,6001,6401,5901,605+2.23%639,400--1.41%--
11/041,5501,5951,5501,570+2.61%670,200--3.8%--
11/021,5251,5551,5201,530-0.65%497,600--6.59%--