株価チャート

2010/09/28～2011/03/31

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
03/312,9302,9302,9302,9300%1,200180億8396万-1.71%13.630.6
03/302,9302,9302,9302,930-3.14%1,000--1.81%--
03/253,0253,0253,0253,025+0.33%2,400-+1.24%--
03/243,0153,0153,0153,0150%400-+0.9%--
03/233,0153,0153,0153,015+0.84%600-+0.94%--
03/222,9652,9902,9652,990+4.55%800-+0.1%--
03/172,8602,8602,8602,860+1.78%200--4.28%--
03/162,8602,8602,8102,810-5.07%400--6.18%--
03/152,9752,9752,9602,960-2.79%2,400--1.46%--
03/113,0453,0453,0453,045+0.16%600-+1.3%--
03/103,0403,0403,0403,040+0.5%200-+1.16%--
03/073,0003,0253,0003,025+1.51%600-+0.73%--
03/042,9802,9802,9802,980+0.17%200--0.7%--
03/032,9752,9752,9752,9750%1,800--0.8%--
03/022,9752,9752,9752,975-0.17%1,400--0.67%--
03/012,9852,9852,9802,980-0.17%800--0.37%--
02/282,9852,9852,9852,9850%800--0.13%--
02/252,9852,9852,9852,9850%200-+0.07%--
02/242,9952,9952,9852,985-0.33%2,400-+0.24%--
02/232,9952,9952,9952,9950%200-+0.77%--
02/212,9952,9952,9952,995+0.67%1,000-+1.01%--
02/182,9752,9752,9752,975-0.5%200-+0.51%--
02/172,9852,9902,9852,990-1.64%2,400-+1.15%--
02/163,0003,0403,0003,040+1%2,200-+2.91%--
02/103,0253,0253,0103,010-0.5%600-+2.24%--
02/093,0253,0253,0253,0250%400-+2.96%--
02/073,0253,0253,0253,0250%200-+3.14%--
02/023,0003,0253,0003,025+1.68%600-+3.31%--
02/013,0253,0252,9752,975-1.65%800-+1.78%--
01/313,0253,0253,0253,0250%400-+3.56%--
01/283,0253,0253,0253,0250%400-+3.74%--
01/273,0253,0253,0253,0250%400-+3.95%--
01/263,0253,0253,0253,0250%400-+4.13%--
01/253,0253,0253,0253,025+0.5%800-+4.31%--
01/242,9953,0102,9953,010+0.5%2,200-+3.97%--
01/212,9802,9952,9802,995+0.67%400-+3.56%--
01/202,9502,9752,9502,975+1.71%2,000-+2.98%--
01/192,9102,9252,9102,925+1.56%1,200-+1.35%--
01/182,8802,8802,8802,8800%800--0.24%--
01/132,8752,8802,8752,880-1.54%600--0.35%--
01/122,9252,9252,9252,925+2.81%2,000-+1.18%--
01/112,8502,8502,8452,845-0.18%600--1.59%--
01/062,8502,8502,8502,850+0.18%200--1.52%--
01/052,8402,8452,8402,845+1.07%600--1.79%--
01/042,8152,8152,8152,815-1.4%600--2.93%--
2010
12/302,8252,8552,8252,855-1.21%2,400--1.79%--
12/292,8402,8902,8402,890-1.2%400--0.72%--
12/282,9252,9252,9252,925+4.65%2,000-+0.38%--
12/272,8502,8502,7002,795-2.44%7,800--4.12%--
12/242,8852,9002,8652,865-1.04%5,000--1.88%--
12/222,8852,8952,8852,895-0.17%400--1.06%--
12/212,9002,9002,9002,9000%6,400--1.16%--
12/202,9252,9252,8902,900-1.36%5,400--1.19%--
12/172,9252,9402,9252,940+1.38%5,400-+0.17%--
12/162,8752,9002,8752,900+0.87%6,200--1.19%--
12/152,9302,9302,8752,875-0.17%3,200--2.04%--
12/142,8752,9002,8752,880-0.69%5,000--1.94%--
12/132,9002,9152,9002,900-0.68%7,200--1.33%--
12/102,9252,9252,9202,920-0.17%1,600--0.68%--
12/092,9102,9252,9102,925+0.52%2,400--0.58%--
12/082,9102,9402,9102,910-0.17%3,400--1.19%--
12/072,9402,9502,9152,915-0.85%2,600--1.02%--
12/062,9352,9602,9002,940-0.51%6,400--0.2%--
12/032,9002,9752,9002,955+1.9%9,200-+0.31%--
12/022,9502,9502,9002,900-1.36%6,800--1.56%--
12/012,9402,9402,9402,940+0.51%200--0.27%--
11/302,9252,9252,9252,9250%200--0.81%--
11/292,9152,9252,9152,925+0.52%2,800--0.88%--
11/262,9302,9302,9052,910-2.35%5,000--1.46%--
11/252,9802,9802,9802,980+0.68%400-+0.85%--
11/242,9602,9602,9602,960-0.17%2,000-+0.17%--
11/222,9652,9652,9652,965+0.68%1,200-+0.3%--
11/192,9402,9452,9402,945+0.51%600--0.44%--
11/182,9302,9302,9302,930-2.5%2,200--1.01%--
11/173,0003,0053,0003,005-3.06%800-+1.38%--
11/162,9503,1002,9503,100+6.16%2,600-+4.55%--
11/152,9002,9202,9002,920+0.69%4,800--1.45%--
11/122,9002,9052,9002,900-1.86%2,600--2.42%--
11/112,9002,9552,9002,955+1.9%2,600--0.97%--
11/102,9002,9002,9002,900-1.02%2,200--3.11%--
11/082,9302,9302,9302,9300%400--2.46%--
11/052,9302,9302,9302,930+0.17%2,000--2.79%--
11/012,9252,9252,9252,925-0.85%3,200--3.24%--
10/263,0003,0002,9502,950-1.67%600--2.67%--
10/252,9503,0002,9503,000+2.56%3,200--1.25%--
10/222,9502,9502,9252,925-0.34%2,200--3.91%--
10/212,9452,9452,9352,935-0.51%400--3.77%--
10/202,9752,9752,9502,9500%1,400--3.44%--
10/192,9502,9502,9502,9500%2,000--3.59%--
10/182,9502,9502,9502,950-0.51%2,000--3.72%--
10/152,9652,9652,9652,9650%200--3.39%--
10/142,9652,9652,9652,965-0.17%200--3.51%--
10/132,9702,9702,9702,970+0.17%200--3.45%--
10/122,9752,9752,9652,965-0.34%600--3.7%--
10/072,9752,9752,9752,975-0.83%2,000--3.47%--
10/063,0003,0003,0003,0000%1,200--2.76%--
10/043,0053,0053,0003,000-0.17%3,000--2.88%--
10/013,0003,0053,0003,005-1.15%2,200--2.78%--
09/293,0403,0403,0403,040+1%200--1.71%--
09/283,0103,0103,0103,010-1.95%2,400--2.78%--