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 10→1
2011
03/313,2003,2003,1303,190+0.31%402,7003388億7347万-1.42%39.680.72
03/303,1503,1803,1003,180+1.27%426,200--2.03%--
03/293,1203,1803,0803,140+0.32%540,400--3.56%--
03/283,1903,2203,1103,130-0.32%556,000--4.25%--
03/253,1003,1903,0803,140+3.29%589,800--4.41%--
03/243,0603,1003,0303,040-1.62%488,100--7.91%--
03/233,1003,1403,0603,090-0.96%488,500--6.87%--
03/223,1003,1503,0603,120+6.12%540,100--6.31%--
03/182,8802,9902,8702,940+2.8%526,600--12.03%--
03/172,7102,9202,7102,860+1.06%742,300--14.93%--
03/162,7002,8302,6502,830+7.6%785,600--16.37%--
03/153,0503,0902,4202,630-16.24%914,700--22.78%--
03/143,1703,2503,1203,140-7.92%432,200--8.59%--
03/113,4103,4403,4103,410-0.87%691,800--0.93%--
03/103,4603,4903,4303,440+0.58%378,400-+0.06%--
03/093,4103,4503,4003,420+0.59%415,300--0.41%--
03/083,4103,4303,4003,400-0.87%258,100--0.96%--
03/073,4903,4903,4303,430-1.72%288,500--0.15%--
03/043,5203,5403,4703,490+0.29%265,300-+1.51%--
03/033,4703,5003,4303,480-0.29%329,700-+1.13%--
03/023,5103,5203,4803,490-1.41%452,000-+1.37%--
03/013,5003,5603,4803,540+0.57%519,300-+2.73%--
02/283,5003,5203,4503,520+1.73%591,800-+2.27%--
02/253,4103,4803,4103,460+2.06%565,700-+0.58%--
02/243,4303,4403,3903,390-1.17%415,000--1.45%--
02/233,4303,4903,4303,4300%602,100--0.41%--
02/223,4503,4503,4103,430-1.44%302,800--0.46%--
02/213,5303,5303,4603,480-1.42%581,000-+0.87%--
02/183,5303,5603,5203,530-0.28%364,300-+2.29%--
02/173,4503,5403,4503,540+2.61%513,400-+2.58%--
02/163,4203,4803,4203,450+1.17%441,000--0.03%--
02/153,4003,4203,3903,410-0.29%291,900--1.3%--
02/143,4303,4303,3803,420-0.29%678,700--1.18%--
02/103,3903,4303,3903,430+0.88%453,100--1.12%--
02/093,3903,4203,3903,400+0.59%581,600--2.19%--
02/083,3903,4003,3703,380+0.6%633,900--3.01%--
02/073,3403,3703,3403,360+0.9%611,300--3.89%--
02/043,3203,3403,3103,330+0.91%390,000--5.07%--
02/033,3203,3603,2803,300-0.9%1,015,000--6.3%--
02/023,4103,4303,3203,330-2.06%1,018,600--5.75%--
02/013,4203,4403,3603,400-1.73%696,200--4.01%--
01/313,4603,5003,4203,460-1.14%585,400--2.54%--
01/283,5603,5603,4903,500-1.69%291,300--1.57%--
01/273,5503,5803,5303,560+0.85%282,400-+0.06%--
01/263,5303,5503,5103,530-0.84%333,600--0.84%--
01/253,4803,5803,4803,560+2.89%517,900--0.08%--
01/243,4803,4803,4203,460+0.29%268,900--2.89%--
01/213,4903,5103,4403,450-0.58%342,600--3.33%--
01/203,4703,5003,4503,470-0.29%292,400--2.96%--
01/193,4903,5103,4703,480-0.29%334,700--2.79%--
01/183,5003,5403,4803,490-0.85%323,700--2.62%--
01/173,5303,5503,5103,520+0.28%320,200--1.79%--
01/143,5103,5303,5003,510-0.85%511,600--1.98%--
01/133,5503,5603,5203,5400%286,600--1.06%--
01/123,5803,5803,5203,5400%341,200--0.9%--
01/113,5403,6003,5203,540-0.84%499,000--0.73%--
01/073,5903,6103,5503,570-1.11%375,200-+0.28%--
01/063,6403,6503,5903,6100%485,900-+1.66%--
01/053,6403,6803,6103,610-0.28%344,000-+1.86%--
01/043,6803,6903,6103,620-1.09%518,900-+2.43%--
2010
12/303,6403,6803,6303,660-0.27%181,500-+3.74%--
12/293,6203,6703,6103,670+0.27%214,600-+4.23%--
12/283,6303,7003,5703,660+2.23%594,900-+4.07%--
12/273,5303,5903,5303,580+0.85%341,100-+1.97%--
12/243,5303,5703,5103,550-1.66%347,200-+1.23%--
12/223,5903,6303,5803,610+0.28%259,800-+3.11%--
12/213,5703,6103,5403,600+0.84%353,300-+3.18%--
12/203,6103,6103,5603,570-0.56%297,700-+2.56%--
12/173,6003,6203,5703,590-0.55%270,900-+3.37%--
12/163,5503,6403,5503,610+1.4%385,400-+4.15%--
12/153,5903,6003,5203,560-1.66%616,500-+3.07%--
12/143,6203,6803,6003,620+0.28%417,200-+5.14%--
12/133,5603,6103,5503,610+1.12%311,300-+5.31%--
12/103,6503,6503,5503,570-0.28%1,168,200-+4.57%--
12/093,5403,5903,5303,580+1.99%666,800-+5.39%--
12/083,4403,5103,4303,510+2.33%412,800-+3.91%--
12/073,4203,4403,3703,4300%289,400-+2.02%--
12/063,4103,4503,4103,430+0.59%204,900-+2.3%--
12/033,4303,4403,3803,410+0.59%285,400-+2.13%--
12/023,4503,4503,3903,390+0.3%202,200-+1.89%--
12/013,3303,4003,3303,380+1.2%457,800-+1.93%--
11/303,4403,4503,3403,340-3.19%561,900-+1.06%--
11/293,3703,4803,3703,450+2.68%427,700-+4.67%--
11/263,4303,4803,3503,360-2.61%680,200-+2.41%--
11/253,5503,5503,4503,450-1.43%420,500-+5.44%--
11/243,4903,5303,4703,500-1.69%598,400-+7.39%--
11/223,5703,6003,5303,560+1.42%511,400-+9.74%--
11/193,5403,5503,4803,510+0.57%420,400-+8.87%--
11/183,3803,5003,3503,490+2.65%867,500-+8.76%--
11/173,3003,4103,2903,400+3.03%534,400-+6.38%--
11/163,3803,3803,2903,300-2.94%713,500-+3.61%--
11/153,4103,4403,3603,400+0.89%479,800-+6.85%--
11/123,4103,4403,3603,370-1.17%536,700-+6.11%--
11/113,3603,4403,3203,410+2.71%465,900-+7.64%--
11/103,3103,3803,3003,320+0.91%403,600-+5.13%--
11/093,2603,3003,2503,290+1.23%273,700-+4.48%--
11/083,2403,2703,2103,250-0.31%357,200-+3.4%--
11/053,2103,2903,2103,260+4.15%602,800-+3.82%--
11/043,1303,2103,1203,130+0.64%653,500--0.29%--
11/023,1203,1303,0903,110-0.32%241,100--1.05%--