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
03/311,9652,0251,9552,020+1.25%61,0001126億5613万+1.46%13.410.65
03/301,9701,9951,9351,995+0.25%39,000--0.05%--
03/291,9802,0051,9401,990+0.25%38,600--0.6%--
03/282,0302,0301,9551,985+1.02%35,600--1.24%--
03/251,9852,0001,9651,965+1.03%41,800--2.67%--
03/241,9601,9701,9451,945-1.27%60,200--4.09%--
03/232,0002,0001,9401,970-0.51%45,800--3.29%--
03/221,9501,9851,9351,980+5.6%56,000--3.13%--
03/181,8151,9051,8151,875+3.88%69,200--8.63%--
03/171,7751,8401,7351,805-0.55%74,200--12.46%--
03/161,7151,8201,6851,815+9.34%151,600--12.45%--
03/151,8651,8751,5551,660-11.47%121,600--20.31%--
03/141,9101,9451,8451,875-7.64%61,400--10.67%--
03/112,0602,0652,0302,030-1.46%107,000--3.61%--
03/102,0802,0902,0552,060-0.72%49,400--2.14%--
03/092,0602,0852,0602,075+1.72%64,600--1.43%--
03/082,0602,0702,0352,040-0.49%54,000--3%--
03/072,0752,0752,0452,050-0.73%61,400--2.52%--
03/042,0852,0952,0652,065-0.24%46,800--1.81%--
03/032,0802,0852,0702,070-0.48%46,400--1.62%--
03/022,1152,1152,0802,080-2.58%90,000--1.14%--
03/012,1252,1452,1252,135+1.18%47,800-+1.38%--
02/282,1202,1252,0702,110+0.24%106,000-+0.19%--
02/252,0952,1102,0852,105+0.96%43,600--0.09%--
02/242,1302,1302,0852,085-2.11%80,800--1.28%--
02/232,1552,1852,1302,130-1.39%116,400-+0.57%--
02/222,1702,1802,1552,160-0.92%47,200-+1.74%--
02/212,2002,2002,1702,180-1.13%44,400-+2.49%--
02/182,2102,2252,2002,205+0.68%60,600-+3.57%--
02/172,1652,2052,1652,190+1.15%69,000-+2.77%--
02/162,1702,1902,1602,165+0.46%78,400-+1.55%--
02/152,1752,1852,1502,155-0.92%83,200-+0.94%--
02/142,1702,1952,1602,175+1.87%99,000-+1.78%--
02/102,1252,1552,1102,135+3.14%204,000--0.14%--
02/092,0652,0752,0452,070+0.49%53,400--3.27%--
02/082,0852,0852,0602,060-0.48%43,800--3.96%--
02/072,0652,0752,0602,070+1.22%53,000--3.68%--
02/042,0352,0552,0252,045+1.24%48,400--5.06%--
02/032,0402,0402,0102,020-0.98%52,600--6.44%--
02/022,0502,0652,0352,040+0.25%65,400--5.73%--
02/012,0552,0652,0202,035-0.73%97,600--6.18%--
01/312,0352,0602,0152,050+0.24%85,800--5.75%--
01/282,0652,0802,0352,045-1.68%100,400--6.24%--
01/272,0752,0952,0652,080-0.24%124,600--4.89%--
01/262,1152,1152,0652,085-1.65%104,400--4.88%--
01/252,1352,1502,1202,120-0.7%131,200--3.5%--
01/242,1552,1552,1152,135-0.23%81,400--2.95%--
01/212,2052,2152,1102,140-3.82%122,200--2.82%--
01/202,2452,2452,2252,225-0.89%29,800-+0.95%--
01/192,2552,2652,2302,245-0.44%33,400-+2%--
01/182,2552,2752,2552,255+0.45%26,800-+2.59%--
01/172,2352,3052,2352,245+0.45%71,800-+2.32%--
01/142,2402,2452,2252,235-0.45%39,000-+2.1%--
01/132,2302,2552,2302,245+0.67%32,000-+2.84%--
01/122,2402,2552,2302,230-0.22%44,800-+2.53%--
01/112,1952,2452,1952,235+1.82%57,000-+3.04%--
01/072,2152,2202,1952,195-0.68%41,000-+1.53%--
01/062,2002,2102,2002,210+0.91%21,000-+2.5%--
01/052,1952,2002,1902,190-0.23%48,200-+1.81%--
01/042,1702,2202,1702,195+1.62%32,400-+2.33%--
2010
12/302,1752,1852,1552,160-1.37%32,000-+0.93%--
12/292,1502,1952,1452,190+1.15%22,000-+2.53%--
12/282,1602,1752,1452,165+0.23%26,400-+1.55%--
12/272,1552,1652,1502,160+0.23%18,600-+1.46%--
12/242,1852,1902,1502,155-1.37%54,200-+1.32%--
12/222,1952,2102,1602,185-0.91%73,800-+2.87%--
12/212,2002,2152,2002,205+0.23%50,200-+4.06%--
12/202,2052,2052,1952,200+0.23%46,200-+4.12%--
12/172,2002,2102,1852,195-0.23%47,400-+4.08%--
12/162,2052,2102,1952,200-0.23%58,200-+4.46%--
12/152,1952,2052,1852,205+0.68%170,400-+4.85%--
12/142,1902,2002,1802,1900%54,000-+4.39%--
12/132,1552,1902,1502,190+1.62%74,200-+4.68%--
12/102,1652,1652,1402,155-0.23%148,600-+3.31%--
12/092,1652,1752,1452,1600%84,600-+3.9%--
12/082,1202,1652,1202,160+2.13%101,600-+4.3%--
12/072,0952,1152,0852,115+1.44%69,000-+2.47%--
12/062,0652,0902,0652,085+1.46%72,200-+1.26%--
12/032,0652,0752,0502,055-0.48%66,000-+0.05%--
12/022,0702,0752,0652,065+0.49%66,200-+0.68%--
12/012,0502,0602,0502,055+0.24%31,800-+0.39%--
11/302,0702,0852,0502,050-1.44%73,000-+0.29%--
11/292,0602,0902,0552,080+0.97%76,800-+1.91%--
11/262,0552,0652,0552,060+0.24%45,200-+1.08%--
11/252,0552,0702,0552,0550%57,600-+0.88%--
11/242,0902,0902,0552,055-2.14%119,000-+0.88%--
11/222,1002,1102,1002,100+0.24%64,400-+3.14%--
11/192,1102,1152,0902,095-0.48%46,000-+3.05%--
11/182,0952,1052,0752,105+1.45%50,800-+3.64%--
11/172,0452,0902,0452,075+0.97%51,200-+2.37%--
11/162,0802,0852,0452,055-0.96%88,600-+1.38%--
11/152,0952,1002,0752,075-0.95%72,400-+2.27%--
11/122,1252,1252,0902,095-1.41%76,400-+3.15%--
11/112,1102,1302,1052,125+0.95%61,000-+4.58%--
11/102,1102,1352,1002,105+0.72%134,200-+3.59%--
11/092,0802,1052,0702,090+2.2%252,400-+2.9%--
11/082,0452,0552,0252,045+0.49%72,000-+0.59%--
11/052,0002,0552,0002,035+2.26%87,200--0.1%--
11/041,9752,0201,9751,990+1.53%81,000--2.59%--
11/021,9551,9701,9501,960-0.25%71,800--4.44%--