株価チャート

2010/11/01~2011/03/31

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
03/311,7201,7251,6951,725+0.58%2,000190億1502万-0.69%14.320.77
03/301,7451,7451,7001,715-0.87%5,800--1.32%--
03/291,7001,7301,7001,730+0.58%11,800--0.52%--
03/281,7601,7601,7051,720-0.86%10,600--1.15%--
03/251,7901,7901,7351,735-0.86%15,400--0.34%--
03/241,7751,7751,7501,750-1.13%11,000-+0.52%--
03/231,7751,7751,7551,770+1.14%2,400-+1.67%--
03/221,7701,7701,7501,750+1.16%2,000-+0.63%--
03/181,7151,7301,6951,730+3.28%4,600--0.46%--
03/171,6651,7001,6651,675+0.3%5,000--3.62%--
03/161,6551,7001,6551,6700%6,600--4.02%--
03/151,7251,7251,6501,6700%11,000--4.19%--
03/141,7251,7251,6051,670-5.38%4,400--4.3%--
03/111,7601,7701,7601,765+0.28%11,600-+1.03%--
03/101,7651,7651,7601,760-0.28%1,400-+0.86%--
03/091,7701,7701,7651,7650%1,200-+1.2%--
03/081,7701,7701,7651,765+0.28%1,000-+1.38%--
03/071,7601,7601,7601,7600%1,800-+1.21%--
03/041,7651,7701,7601,7600%1,800-+1.27%--
03/031,7601,7651,7601,760+0.28%3,000-+1.32%--
03/021,7651,7651,7501,755-0.28%2,800-+1.09%--
03/011,7601,7651,7601,7600%1,600-+1.44%--
02/281,7451,7601,7451,760+0.86%1,200-+1.56%--
02/251,7651,7651,7451,745-0.57%4,600-+0.75%--
02/241,7601,7601,7551,7550%1,800-+1.39%--
02/231,7501,7551,7451,755+0.57%1,600-+1.5%--
02/221,7551,7651,7401,745-0.85%6,800-+1.04%--
02/211,7451,7601,7451,760+1.44%4,000-+1.97%--
02/181,7451,7451,7301,735-0.57%1,000-+0.64%--
02/171,7401,7451,7351,745+0.58%1,400-+1.28%--
02/151,7451,7451,7351,735+0.29%4,400-+0.75%--
02/141,7451,7451,7301,7300%400-+0.52%--
02/101,7301,7301,7301,7300%200-+0.58%--
02/091,7301,7301,7301,730+0.29%200-+0.64%--
02/081,7301,7501,7251,725-0.29%3,000-+0.41%--
02/071,7251,7301,7251,730+0.58%1,200-+0.76%--
02/041,7301,7501,7201,720-0.29%7,200-+0.23%--
02/031,7201,7251,7151,725+0.29%1,800-+0.52%--
02/021,7201,7251,7151,7200%1,200-+0.29%--
02/011,7251,7251,7151,720+0.58%1,600-+0.23%--
01/311,7101,7101,7101,710-0.29%2,800--0.35%--
01/281,7401,7401,7151,715-1.15%3,200--0.06%--
01/271,7251,7551,7251,735+0.29%6,000-+1.05%--
01/261,7351,7351,7301,730-0.29%4,600-+0.7%--
01/251,7351,7351,7351,735+0.29%4,000-+0.93%--
01/241,7251,7301,7251,730+0.87%2,000-+0.7%--
01/211,7251,7251,7151,715-0.29%1,200--0.17%--
01/201,7251,7251,7201,7200%5,200-+0.17%--
01/191,7201,7251,7101,720+0.58%2,000-+0.17%--
01/181,7101,7101,7101,710-0.29%800--0.41%--
01/171,7101,7151,7101,715-0.29%800--0.17%--
01/141,7051,7201,7051,720+1.18%2,000-+0.06%--
01/131,7051,7101,7001,700-0.87%1,200--1.11%--
01/121,7051,7151,7051,715+0.59%1,600--0.23%--
01/111,7101,7101,6951,705-0.29%2,800--0.87%--
01/071,7101,7101,7101,710+0.29%600--0.52%--
01/061,7101,7201,7051,7050%1,600--0.87%--
01/051,7151,7151,7001,7050%5,600--0.99%--
01/041,7001,7101,7001,7050%1,000--1.04%--
2010
12/301,7101,7201,7051,705-0.58%3,000--1.16%--
12/291,7001,7151,7001,715+0.29%4,200--0.64%--
12/281,7101,7101,7101,7100%800--0.93%--
12/271,7201,7251,6901,710-1.16%2,400--0.81%--
12/241,7351,7401,7301,7300%5,000-+0.35%--
12/221,7201,7301,7151,730+0.58%4,000-+0.41%--
12/211,7151,7301,7151,720-0.58%6,800--0.06%--
12/201,7201,7301,7001,730-1.14%7,200-+0.52%--
12/171,7501,7501,7251,750-0.85%3,800-+1.74%--
12/161,6951,7651,6951,765+2.92%7,000-+2.68%--
12/151,7151,7151,7051,7150%2,400--0.17%--
12/141,7151,7201,7101,715+0.59%2,800--0.23%--
12/131,7101,7151,7001,705-0.58%4,000--0.87%--
12/101,7301,7301,7101,715-0.87%10,000--0.23%--
12/091,7251,7501,7201,730-0.29%6,200-+0.76%--
12/081,7251,7351,7251,735+0.58%3,000-+1.28%--
12/071,7051,7301,6551,725+0.29%12,200-+0.88%--
12/061,7301,7301,7101,720+0.58%3,600-+0.7%--
12/031,7151,7151,7101,710-0.87%1,200-+0.18%--
12/021,7051,7251,7051,725+1.47%2,000-+1.11%--
12/011,7351,7351,6951,700-2.02%2,800--0.29%--
11/301,7551,7551,7351,735-1.14%2,800-+1.76%--
11/291,7501,7551,7501,755+1.45%2,200-+2.99%--
11/261,7401,7401,7301,730-0.57%400-+1.65%--
11/251,7801,7801,7301,7400%6,200-+2.29%--
11/241,6951,7501,6951,740+2.35%6,800-+2.35%--
11/221,7001,7051,6951,700+1.19%2,800-+0.12%--
11/191,7051,7051,6751,680-1.47%4,600--1.06%--
11/181,7001,7201,6951,7050%1,200-+0.41%--
11/171,6801,7051,6801,705+1.49%1,200-+0.47%--
11/161,7101,7101,6801,680-2.61%4,200--1.06%--
11/151,7151,7301,7051,725+2.37%1,400-+1.41%--
11/121,7051,7151,6851,685-2.32%2,600--1.06%--
11/111,7501,7501,7151,725-1.43%3,400-+1.11%--
11/101,7151,7501,7151,750+1.16%1,600-+2.46%--
11/091,7101,7351,7101,730-0.57%2,000-+1.23%--
11/081,7351,7601,7151,740+2.35%5,600-+1.69%--
11/051,6501,7101,6501,700+3.03%5,800--0.7%--
11/041,6351,6601,6351,650+0.92%2,400--3.85%--
11/021,6501,6501,6301,635-0.91%3,400--5%--
11/011,6801,6801,6451,650-1.79%3,800--4.57%--