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
03/312,1502,1502,0952,130-1.62%3,600268億3800万+0.95%18.571.07
03/302,1552,1702,1502,1650%5,000-+2.56%--
03/292,1002,1852,1002,165+2.61%8,000-+2.51%--
03/282,1452,1452,1002,110-0.71%10,400--0.05%--
03/252,1502,1502,1202,125+0.71%9,000-+0.57%--
03/242,1552,1552,1102,110-0.71%2,800--0.19%--
03/232,1652,1652,1252,125-0.47%4,600-+0.43%--
03/222,1552,1552,0752,135+0.95%2,600-+0.9%--
03/182,0752,1152,0352,115+3.93%5,200-0%--
03/172,0252,0402,0052,035+0.25%6,200--3.74%--
03/162,0002,0402,0002,030+1.25%5,200--4.06%--
03/152,0552,0552,0002,005-2.67%11,600--5.34%--
03/142,0602,1002,0052,060-1.9%6,600--2.83%--
03/112,1052,1402,1002,100-0.24%12,600--0.99%--
03/102,1152,1302,1052,105+0.24%3,200--0.71%--
03/092,1052,1102,1002,1000%1,800--0.85%--
03/082,1152,1152,1002,100-0.24%2,400--0.8%--
03/072,1252,1302,1052,105-0.71%3,200--0.61%--
03/042,1302,1302,1202,120-0.24%1,000-+0.09%--
03/032,1102,1252,1002,125+0.71%2,800-+0.33%--
03/022,1352,1402,1102,110-1.17%3,600--0.33%--
03/012,1452,1502,1252,135-1.16%3,600-+0.8%--
02/282,1602,1602,1602,160+1.17%4,000-+2.03%--
02/252,1202,1352,1202,135-0.47%2,800-+0.9%--
02/242,1552,1552,1452,145-0.69%1,600-+1.42%--
02/232,1752,1902,1602,160-0.92%3,200-+2.18%--
02/222,1652,1902,1652,180+1.16%2,200-+3.27%--
02/212,1502,1652,1502,155+0.47%1,600-+2.28%--
02/182,1602,1602,1452,145-0.46%800-+1.95%--
02/172,1552,1552,1452,155-0.23%2,600-+2.57%--
02/162,1252,1602,1252,160+1.65%2,200-+2.96%--
02/152,1202,1452,1202,125+0.95%2,200-+1.48%--
02/142,1152,1152,1052,105+0.72%1,400-+0.72%--
02/102,0902,0902,0852,0900%1,000-+0.14%--
02/092,0952,0952,0852,090+0.97%1,600-+0.29%--
02/082,0952,0952,0702,070-0.24%1,400--0.48%--
02/072,0652,0752,0652,0750%800--0.1%--
02/042,0802,0802,0702,075+0.24%1,600--0.1%--
02/032,0602,0702,0502,0700%4,200--0.29%--
02/022,0752,0752,0552,070-0.24%4,000--0.24%--
02/012,1002,1002,0752,075-1.66%3,600-+0.1%--
01/312,1052,1102,1052,110+0.24%2,400-+1.83%--
01/282,1252,1252,1052,105-0.71%3,800-+1.69%--
01/272,1002,1202,1002,120+0.24%1,800-+2.51%--
01/262,1202,1202,1152,115-0.94%2,000-+2.42%--
01/252,1102,1352,1052,135+1.18%1,200-+3.54%--
01/242,1402,1402,1102,110-0.94%2,800-+2.38%--
01/212,0952,1302,0902,130+1.67%4,400-+3.4%--
01/202,1302,1302,0902,095-1.18%1,800-+1.8%--
01/192,1202,1202,1202,120+1.68%1,000-+3.01%--
01/182,0802,0852,0802,085+0.24%600-+1.36%--
01/172,1202,1202,0802,080-0.72%2,200-+1.12%--
01/142,0652,1252,0652,095+0.96%4,200-+2%--
01/132,0852,0852,0752,075-0.24%1,400-+1.22%--
01/122,0552,0852,0552,080+1.22%4,600-+1.56%--
01/112,0452,0602,0252,055+1.23%5,400-+0.54%--
01/072,0252,0402,0252,030+0.74%2,200--0.59%--
01/062,0152,0202,0152,015+0.25%1,000--1.27%--
01/052,0002,0102,0002,010+0.5%800--1.57%--
01/042,0102,0101,9952,000-0.25%8,000--2.1%--
2010
12/302,0302,0301,9902,005-2.67%17,200--2%--
12/292,0652,0652,0552,060-0.24%1,400-+0.59%--
12/282,0502,0652,0502,065+1.72%3,200-+0.78%--
12/272,0202,0352,0202,030+0.25%3,800--0.93%--
12/242,0352,0502,0202,025-1.46%5,200--1.32%--
12/222,0552,0552,0502,055+0.24%3,200-+0.05%--
12/212,0552,0602,0452,050-0.24%4,200--0.24%--
12/202,0452,0552,0402,055+0.49%3,200--0.05%--
12/172,0402,0602,0402,045-0.49%7,200--0.58%--
12/162,0852,0902,0552,055-1.91%12,600--0.15%--
12/152,0852,0952,0852,095+0.24%5,400-+1.7%--
12/142,0902,0902,0802,0900%4,800-+1.46%--
12/132,0902,1002,0852,0900%5,600-+1.51%--
12/102,0752,0952,0702,0900%13,600-+1.55%--
12/092,0802,0902,0752,090+0.48%2,200-+1.65%--
12/082,0302,0852,0202,080+3.48%21,200-+1.32%--
12/072,0452,0452,0052,010+0.25%12,400--2.05%--
12/062,0152,0201,9952,0050%1,800--2.34%--
12/032,0002,0051,9952,005+0.25%4,200--2.39%--
12/022,0002,0151,9902,000+0.25%10,600--2.82%--
12/012,0102,0101,9901,995-0.99%6,400--3.06%--
11/302,0102,0452,0102,015-1.23%2,600--2.09%--
11/292,0502,0502,0202,040+0.25%8,200--0.83%--
11/262,0552,0602,0252,035-0.97%7,800--1.02%--
11/252,0952,0952,0552,055-0.48%3,400--0.05%--
11/242,0652,0652,0602,065-0.72%3,600-+0.39%--
11/222,0602,0902,0602,0800%800-+1.07%--
11/192,1002,1002,0802,080-0.72%2,000-+1.17%--
11/182,0952,0952,0952,095+0.48%800-+1.9%--
11/172,0802,0852,0752,085+0.97%1,400-+1.51%--
11/162,1002,1002,0652,065-0.96%2,600-+0.54%--
11/152,0652,0852,0652,085+0.97%1,600-+1.41%--
11/122,0652,0652,0652,065-0.96%200-+0.34%--
11/112,1002,1002,0802,085-0.71%1,800-+1.21%--
11/102,0552,1002,0552,100+0.72%800-+1.84%--
11/092,0802,0852,0802,085+0.24%1,200-+1.12%--
11/082,0702,0802,0702,080+0.48%2,200-+0.78%--
11/052,0502,0752,0452,070+1.97%4,200-+0.1%--
11/042,0202,0402,0052,030+0.5%3,200--2.03%--
11/022,0202,0202,0002,020-1.46%5,000--2.79%--