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 5→1
2011
03/311,1201,1251,0951,115+2.29%134,000391億1308万-10.94%8.890.37
03/301,0851,0901,0401,090+1.87%91,000--14.17%--
03/291,0751,0851,0201,070-1.83%186,400--17.05%--
03/281,1151,1201,0801,090-1.8%125,400--17.05%--
03/251,1501,1601,1001,110-0.89%152,200--16.98%--
03/241,1651,1651,1051,120-3.03%85,600--17.4%--
03/231,1501,1801,1401,155-0.86%111,200--15.82%--
03/221,1751,1901,1301,165+5.91%166,800--15.58%--
03/181,0801,1551,0651,100+8.37%261,000--20.75%--
03/179351,0409351,015-0.98%209,400--27.19%--
03/169601,0359601,025+8.47%379,000--27.15%--
03/151,0501,070860945-12.9%432,600--33.5%--
03/141,1101,1901,0651,085-17.18%419,200--24.55%--
03/111,3051,3451,2901,310-1.5%283,200--9.66%--
03/101,4001,4001,2901,330-4.66%297,400--8.34%--
03/091,4101,4301,3901,395-0.36%84,200--3.99%--
03/081,3951,4451,3851,400-0.36%160,600--3.45%--
03/071,4651,4751,3851,405-4.75%223,000--3.1%--
03/041,4951,5051,4701,475+0.68%138,000-+1.65%--
03/031,4901,5051,4451,465-0.68%95,200-+1.31%--
03/021,4901,4951,4651,475-2.64%116,000-+2.36%--
03/011,5101,5451,4701,515+0.33%286,200-+5.57%--
02/281,4651,5301,4401,510+2.72%234,000-+5.89%--
02/251,4451,4901,4201,470+1.03%310,000-+3.81%--
02/241,5501,5651,4401,455-7.62%280,000-+3.26%--
02/231,5551,6251,5351,575-0.32%254,000-+12.26%--
02/221,6501,6651,5451,580-6.51%388,000-+13.42%--
02/211,6201,7001,6151,690+2.42%376,800-+22.29%--
02/181,6001,6701,5701,650+3.13%586,000-+20.53%--
02/171,5501,6451,5451,600+5.96%1,101,000-+17.82%--
02/161,3451,5601,3301,510+12.27%1,142,200-+12.1%--
02/151,3701,3751,3301,345-2.89%222,000-+0.3%--
02/141,2701,3851,2701,385+10.8%475,200-+3.28%--
02/101,3301,3301,2001,250-5.66%505,800--6.65%--
02/091,3751,3751,3101,325-3.99%196,000--1.34%--
02/081,3701,4051,3601,380+1.1%211,400-+2.99%--
02/071,3701,3851,3601,365-1.44%98,000-+2.55%--
02/041,3651,3951,3551,385+2.59%154,800-+4.77%--
02/031,3551,3551,3301,350-0.74%108,600-+2.97%--
02/021,3251,3801,3251,360+2.64%142,800-+4.21%--
02/011,4051,4101,3151,325-5.02%204,200-+2.16%--
01/311,4151,4251,3601,395-3.79%249,200-+8.22%--
01/281,3501,4701,3251,450+8.21%468,000-+13.55%--
01/271,3351,3501,3101,340+0.37%165,000-+6.01%--
01/261,3351,3401,3201,335+0.38%72,600-+6.29%--
01/251,3001,3401,3001,330+3.5%231,400-+6.4%--
01/241,2651,2951,2651,285+1.58%109,600-+3.13%--
01/211,3251,3301,2501,265-2.32%326,200-+1.93%--
01/201,3201,3201,2901,295-1.52%126,400-+4.69%--
01/191,3201,3551,3001,315+0.38%151,200-+7.08%--
01/181,3051,3201,2851,310-0.38%176,000-+7.64%--
01/171,3751,3751,3101,315-3.31%169,600-+9.13%--
01/141,3551,3851,3551,360-0.73%227,200-+14.09%--
01/131,3701,3801,3451,370+3.01%219,800-+16.4%--
01/121,3601,4001,3201,330-1.48%297,200-+14.66%--
01/111,3401,3701,3301,350+0.37%186,000-+17.8%--
01/071,3251,3601,3101,345+0.75%226,600-+19.03%--
01/061,3501,3801,3151,335-1.84%497,200-+19.95%--
01/051,2701,3801,2601,360+8.8%734,200-+23.86%--
01/041,1901,2551,1901,250+8.7%459,600-+15.63%--
2010
12/301,1451,1551,1401,150+1.32%91,200-+7.58%--
12/291,1201,1601,1201,135+0.44%124,400-+7.38%--
12/281,1651,1701,1251,130-4.64%190,200-+8.03%--
12/271,1801,1951,1701,185+1.72%266,600-+14.6%--
12/241,1201,1751,1201,165+3.1%316,000-+14.22%--
12/221,0951,1451,0901,130+3.67%402,600-+12.33%--
12/211,1101,1201,0851,090-3.11%213,200-+9.66%--
12/201,1251,1351,1101,125-1.32%348,200-+14.56%--
12/171,2101,2101,1351,140-4.6%285,400-+17.53%--
12/161,2151,2201,1801,195-2.05%270,600-+24.87%--
12/151,1651,2301,1501,220+5.17%480,800-+29.65%--
12/141,1401,1651,1251,160-0.85%359,600-+25.68%--
12/131,0451,1751,0451,170+10.9%352,400-+28.85%--
12/101,0601,0701,0451,055-0.47%311,800-+18.27%--
12/091,0201,0601,0101,060+4.95%211,800-+20.45%--
12/089901,0109901,010+2.02%141,600-+16.36%--
12/07960995955990+2.06%136,400-+15.38%--
12/06950975950970+1.04%71,800-+14.39%--
12/03965970955960-0.52%81,200-+14.15%--
12/02970975955965+2.12%109,800-+15.71%--
12/01935950930945+1.61%58,200-+14.27%--
11/30965965925930-3.63%130,200-+13.41%--
11/29940970935965+2.66%164,800-+18.55%--
11/26910960890940+1.08%274,200-+16.77%--
11/25885935875930+6.9%428,200-+16.69%--
11/24820875820870+2.96%171,200-+10.13%--
11/22835850825845+1.81%46,800-+7.51%--
11/19850855820830-0.6%91,000-+6.14%--
11/18825840825835+1.83%79,000-+7.19%--
11/178058258008200%44,800-+5.81%--
11/16820830805820+2.5%125,200-+6.22%--
11/15815820795800-1.84%36,200-+3.76%--
11/12810825805815-0.61%61,200-+5.84%--
11/11790830790820+3.8%132,600-+6.77%--
11/10780795780790+0.64%143,600-+3.4%--
11/097857957757850%61,000-+3.29%--
11/08780785775785+1.29%48,800-+3.56%--
11/05760775755775+3.33%53,600-+2.51%--
11/047607707407500%69,400--0.66%--
11/02760760740750-0.66%43,200--0.66%--