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
201210/1, 株式併合 5→1
2011
03/319609659409600%205,400384億5759万-8.75%18.650.53
03/30940960940960+2.67%170,400--9.69%--
03/29920945915935-0.53%299,200--13.02%--
03/28960965930940-2.59%224,400--13.6%--
03/25975975950965+1.05%253,700--12.27%--
03/24970980955955+0.53%240,700--14.27%--
03/23970990940950-3.06%495,200--15.78%--
03/22970980960980+4.26%432,200--14.34%--
03/18915955910940+3.3%441,200--18.83%--
03/17920920890910-1.09%611,400--22.49%--
03/16900930890920+8.24%724,600--22.75%--
03/159951,005830850-14.57%1,439,700--29.64%--
03/141,0001,035980995-11.16%896,000--18.97%--
03/111,1251,1401,1201,120-1.75%869,400--9.82%--
03/101,1651,1651,1401,140-2.15%378,400--8.8%--
03/091,1751,1751,1551,1650%490,800--7.39%--
03/081,1651,1751,1601,165+0.43%1,900,100--7.76%--
03/071,1751,1751,1601,160-1.28%406,800--8.45%--
03/041,1651,1801,1651,175+1.29%433,000--7.55%--
03/031,1601,1701,1551,160+0.43%414,700--9.16%--
03/021,1701,1701,1551,155-2.12%492,700--9.98%--
03/011,1801,1851,1701,180-0.84%1,290,600--8.6%--
02/281,2101,2151,1851,190-2.06%1,369,300--8.18%--
02/251,2101,2251,2051,215-0.41%388,700--6.61%--
02/241,2251,2351,2201,220-1.61%249,600--6.51%--
02/231,2451,2501,2351,240-0.4%287,300--5.34%--
02/221,2501,2551,2301,245-0.8%341,800--5.32%--
02/211,2501,2601,2401,255+0.8%480,600--4.78%--
02/181,2151,2751,2001,245-5.68%1,987,100--5.82%--
02/171,3101,3351,3101,320+0.38%165,500--0.53%--
02/161,3251,3251,3101,315-1.13%152,900--0.9%--
02/151,3451,3451,3301,330-1.12%74,600-+0.15%--
02/141,3401,3551,3351,345+0.75%53,100-+1.28%--
02/101,3301,3451,3251,335-0.37%118,200-+0.53%--
02/091,3451,3451,3251,340-0.74%59,100-+1.06%--
02/081,3501,3651,3451,3500%55,600-+1.96%--
02/071,3551,3601,3401,350+0.37%72,200-+2.2%--
02/041,3251,3451,3251,345+2.67%80,700-+1.97%--
02/031,3201,3251,3101,310-1.5%54,800--0.46%--
02/021,3051,3401,3051,330+1.53%136,500-+1.14%--
02/011,2801,3201,2701,310+4.38%145,700--0.15%--
01/311,2501,2701,2401,255-1.18%68,400--4.27%--
01/281,3001,3151,2701,270-3.05%100,700--3.2%--
01/271,3401,3401,3051,310-1.13%76,000--0.15%--
01/261,3201,3351,3151,325-0.75%56,000-+1.07%--
01/251,3251,3401,3251,335+1.14%59,800-+1.99%--
01/241,3101,3301,3051,320+1.54%49,300-+1.07%--
01/211,3251,3301,2951,300-1.89%128,200--0.38%--
01/201,3401,3401,3201,325-1.49%94,800-+1.61%--
01/191,3601,3651,3451,345-0.74%110,600-+3.38%--
01/181,3501,3651,3451,355+1.12%64,900-+4.39%--
01/171,3451,3601,3401,340-0.37%63,200-+3.63%--
01/141,3351,3751,3351,345-2.18%224,400-+4.51%--
01/131,3301,3801,3301,375+3.77%173,400-+7.34%--
01/121,3301,3351,3201,3250%79,200-+4.08%--
01/111,3201,3301,3101,3250%94,500-+4.58%--
01/071,3351,3401,3201,325-1.49%67,100-+5.24%--
01/061,3101,3451,3001,345+3.86%178,600-+7.43%--
01/051,3001,3001,2951,2950%40,600-+4.18%--
01/041,2901,3001,2901,295+1.17%71,100-+4.69%--
2010
12/301,2901,2901,2701,280-0.39%65,900-+3.98%--
12/291,2801,2951,2801,2850%55,900-+4.9%--
12/281,2701,2901,2701,285+0.39%119,800-+5.41%--
12/271,2551,2801,2501,280+1.59%150,200-+5.52%--
12/241,2501,2651,2501,260-0.79%84,100-+4.39%--
12/221,2801,2951,2601,270-0.78%173,400-+5.75%--
12/211,2651,2801,2651,280+1.19%119,200-+7.2%--
12/201,2851,3001,2651,265-1.56%143,600-+6.57%--
12/171,2701,2951,2701,285+0.39%171,400-+8.81%--
12/161,2701,2801,2651,280+0.39%121,100-+9.12%--
12/151,2851,2951,2701,275-0.39%105,300-+9.35%--
12/141,2601,2851,2601,280+0.79%86,500-+10.34%--
12/131,2551,2701,2501,270+0.4%119,600-+10.15%--
12/101,3151,3201,2451,265-0.78%781,400-+10.38%--
12/091,2401,2751,2351,275+4.51%352,800-+11.94%--
12/081,2051,2201,2001,220+2.09%122,500-+7.96%--
12/071,1901,2001,1851,195+0.42%85,200-+6.32%--
12/061,1751,1951,1701,190+1.28%111,700-+6.34%--
12/031,1901,1901,1701,1750%105,300-+5.48%--
12/021,1601,1751,1501,175+3.52%129,800-+5.67%--
12/011,1301,1401,1301,135+0.44%47,000-+2.34%--
11/301,1401,1451,1301,130-0.88%69,300-+1.99%--
11/291,1401,1451,1301,140+0.88%100,500-+2.98%--
11/261,1451,1501,1301,130-1.31%90,300-+2.17%--
11/251,1451,1451,1301,145+0.88%84,500-+3.62%--
11/241,1251,1451,1201,135-0.87%96,000-+2.9%--
11/221,1451,1451,1351,145+1.33%81,300-+3.9%--
11/191,1451,1451,1251,130+0.44%102,600-+2.73%--
11/181,1001,1301,0951,125+2.27%160,000-+2.27%--
11/171,1001,1051,0951,100-0.45%106,000-+0.18%--
11/161,1201,1201,1051,105-0.45%73,600-+0.73%--
11/151,1101,1151,1051,110+0.45%49,800-+1.19%--
11/121,1001,1251,1001,105+0.91%150,500-+0.73%--
11/111,1001,1101,0801,095-1.35%126,900-0%--
11/101,1101,1201,1101,110+0.45%98,800-+1.74%--
11/091,1001,1101,0951,105-0.9%116,300-+1.66%--
11/081,1151,1201,1001,115+0.9%74,500-+2.95%--
11/051,0901,1101,0901,105+3.27%136,400-+2.5%--
11/041,0751,0801,0451,070+0.94%153,500--0.47%--
11/021,0701,0701,0551,060-0.47%115,700--1.21%--