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
03/311,7001,7051,6701,700+0.59%1,306,0003656億8360万-3.52%27.911.41
03/301,6601,6901,6551,690+0.9%1,718,400--5.32%--
03/291,6351,6751,6101,675+2.76%2,444,000--7.41%--
03/281,6201,6351,6151,630+0.93%1,993,400--11.12%--
03/251,6301,6351,6051,615-0.62%1,180,600--13.27%--
03/241,6451,6451,6051,625-0.61%1,644,600--14.02%--
03/231,6701,6751,6301,635-2.1%1,596,800--14.71%--
03/221,6501,6701,6351,670+4.05%1,409,600--14.09%--
03/181,6001,6201,5901,605+1.58%1,609,600--18.49%--
03/171,5301,5951,5301,580-1.25%2,162,200--20.88%--
03/161,5901,6501,5651,600+3.23%3,579,000--21.03%--
03/151,6451,6451,4751,550-9.88%15,203,600--24.54%--
03/141,6751,7501,6601,720-4.44%4,037,000--17.47%--
03/111,7901,8151,7851,8000%2,998,600--14.57%--
03/101,8051,8201,7951,800-0.28%2,262,600--15.33%--
03/091,8101,8251,8001,805-1.63%3,233,400--15.85%--
03/081,8201,8451,7751,835+2.8%11,924,400--15.16%--
03/071,8651,8901,7851,785-4.29%15,960,600--18.12%--
03/041,8851,9051,8651,865-2.36%4,008,400--15.23%--
03/031,9401,9451,9101,910-2.55%2,682,200--13.89%--
03/021,9751,9801,9551,960-1.51%1,521,800--12.23%--
03/011,9801,9901,9651,990+0.25%2,271,800--11.48%--
02/282,0152,0151,9851,985-1.24%1,973,000--12.17%--
02/252,0052,0402,0052,010+0.5%2,257,200--11.53%--
02/241,9952,0351,9202,000-12.09%7,358,200--12.4%--
02/232,3052,3152,2652,275-1.3%1,157,600--0.87%--
02/222,2952,3052,2902,3050%279,000-+0.44%--
02/212,3152,3202,2952,305-0.43%312,000-+0.48%--
02/182,3252,3302,3152,3150%309,600-+1%--
02/172,3102,3152,3002,315+0.43%210,600-+1.05%--
02/162,3052,3102,3002,305+0.22%171,400-+0.7%--
02/152,3052,3102,2902,300-0.65%310,000-+0.52%--
02/142,3102,3152,3052,315+0.43%190,800-+1.18%--
02/102,2952,3102,2952,3050%223,000-+0.83%--
02/092,3102,3102,2952,305+0.22%133,200-+0.88%--
02/082,3002,3102,3002,300+0.44%195,400-+0.66%--
02/072,2952,3002,2852,2900%148,000-+0.26%--
02/042,2852,3002,2852,290+0.66%234,000-+0.22%--
02/032,2752,2752,2652,275+0.22%197,000--0.39%--
02/022,2702,2902,2702,270+0.22%326,800--0.61%--
02/012,2652,2702,2602,2650%246,000--0.83%--
01/312,2752,2802,2652,265-0.66%315,600--0.88%--
01/282,3052,3102,2802,280-1.3%316,200--0.31%--
01/272,3052,3202,3002,310+0.43%283,400-+1.01%--
01/262,3102,3152,3002,300-0.86%266,000-+0.61%--
01/252,3002,3252,2902,320+1.31%481,600-+1.53%--
01/242,2952,3002,2852,290+0.22%149,400-+0.35%--
01/212,3002,3152,2852,285-0.44%423,200-+0.18%--
01/202,2802,3002,2802,295+0.44%268,800-+0.61%--
01/192,2852,2902,2752,285+0.22%237,200-+0.22%--
01/182,2752,2902,2752,280+0.22%274,400-0%--
01/172,2802,2802,2702,2750%272,800--0.22%--
01/142,2702,2852,2702,275-0.22%495,000--0.22%--
01/132,2802,2852,2752,280+0.22%360,200-0%--
01/122,2802,2852,2752,275-0.22%282,400--0.18%--
01/112,2802,2852,2752,2800%206,000-+0.04%--
01/072,2802,2852,2752,2800%290,400-+0.04%--
01/062,2802,2852,2752,280-0.22%535,200-+0.04%--
01/052,3002,3002,2802,285-0.44%294,000-+0.22%--
01/042,3052,3052,2902,295+0.66%230,400-+0.7%--
2010
12/302,3052,3102,2802,280-1.08%235,800-+0.04%--
12/292,2802,3052,2802,305+1.1%228,600-+1.14%--
12/282,2752,2902,2752,280+0.44%220,400-+0.04%--
12/272,2702,2802,2702,270-0.22%272,000--0.44%--
12/242,2802,2852,2752,275-0.44%268,200--0.26%--
12/222,2952,3052,2802,285-0.65%408,000-+0.18%--
12/212,2802,3052,2802,300+0.88%425,200-+0.88%--
12/202,2902,3052,2752,280-0.22%422,000-0%--
12/172,2752,3052,2752,285+0.44%702,000-+0.26%--
12/162,2652,2902,2652,275+0.44%495,400--0.18%--
12/152,2702,2752,2602,2650%454,000--0.61%--
12/142,2702,2752,2602,2650%554,600--0.66%--
12/132,2702,2752,2552,265-0.22%450,800--0.7%--
12/102,2952,2952,2702,270-0.87%1,348,800--0.61%--
12/092,2802,2952,2802,290+0.44%322,000-+0.26%--
12/082,2702,2802,2652,280+0.44%445,800--0.09%--
12/072,2702,2752,2552,270-0.22%454,400--0.44%--
12/062,2702,2852,2702,275+0.44%283,400--0.22%--
12/032,2852,2902,2602,265-0.66%493,200--0.61%--
12/022,2902,2952,2752,280+0.22%357,000-0%--
12/012,2752,2752,2602,2750%320,800--0.26%--
11/302,2902,3002,2752,275-1.09%468,600--0.35%--
11/292,2752,3102,2752,300+0.88%279,800-+0.66%--
11/262,2802,2902,2802,280-0.22%130,600--0.22%--
11/252,2802,2902,2702,285+0.22%197,400--0.09%--
11/242,2802,3002,2752,280-1.08%247,200--0.52%--
11/222,3202,3252,3052,305-0.22%197,200-+0.44%--
11/192,3152,3202,3052,310+0.43%214,400-+0.57%--
11/182,2652,3052,2652,300+1.77%248,600-0%--
11/172,2602,2752,2552,260-0.22%230,000--1.82%--
11/162,2902,3052,2652,265-1.09%341,400--1.78%--
11/152,2852,2902,2702,290+0.88%162,800--0.91%--
11/122,2852,3102,2702,270-0.66%366,600--1.99%--
11/112,2802,2952,2802,285+0.22%227,800--1.59%--
11/102,2852,3002,2752,2800%383,800--1.98%--
11/092,2852,2952,2702,280-0.65%353,800--2.1%--
11/082,3352,3352,2902,295-1.29%359,200--1.63%--
11/052,2952,3352,2902,325+2.2%406,400--0.51%--
11/042,2702,3002,2652,275+1.34%372,000--2.86%--
11/022,2402,2502,2352,245+0.45%218,800--4.47%--