株価チャート

2010/09/14~2011/03/31

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
20146/24, 株式併合 1.05→1
20144/1, 株式分割 1→1.095
201310/1, 株式分割 1→200
2011
03/31412426398426+5.1%4,7856億4926万+5.94%-1.46
03/30411411404405-4.75%4,577-+0.79%--
03/29413426404425-0.56%3,329-+5.55%--
03/28466466428428-3.78%2,705-+6.15%--
03/25445471428445-10.19%32,040-+10.32%--
03/24495495495495+17.05%32,040-+23.15%--
03/23423423423423+20.55%7,906-+5.74%--
03/22351351351351+15.87%1,872--12.93%--
03/18303303303303+4.65%208--25.96%--
03/17293293289289-11.47%2,289--30.44%--
03/16320342267327-3.68%11,235--22.91%--
03/15385385320339-13.37%6,033--20.9%--
03/14341392341392-5.23%1,872--9.53%--
03/114134134134130%416--4.97%--
03/104094134094130%624--5.41%--
03/09416416413413+1.18%624--5.84%--
03/08409409409409-1.16%624--7.15%--
03/07420420413413-3.26%2,289--6.69%--
03/044274274274270%624--3.98%--
03/02428428427427+0.34%1,456--4.41%--
03/01427432425426-0.23%2,497--5.15%--
02/28425427423427+3.86%1,456--5.36%--
02/25411411411411+0.59%416--9.28%--
02/24411418409409-1.05%2,913--10.01%--
02/23427427412413-3.48%1,664--9.46%--
02/22433433428428-1.44%2,913--6.6%--
02/21434434434434+1.69%1,456--5.65%--
02/18430430423427+0.91%2,913--7.41%--
02/17421423416423+1.15%1,872--8.45%--
02/16423423404418-4.92%4,369--9.68%--
02/15428440421440-12.02%13,523--5.22%--
02/145005005005000%208-+7.73%--
02/09500505500500+1.96%1,248-+8.2%--
02/08478490478490+4.08%2,289-+6.58%--
02/07457471457471+3.16%832-+2.85%--
02/04457457457457+0.74%832--0.08%--
02/03453453453453+1.95%208--0.6%--
01/31447447445445-1.91%416--2.5%--
01/27454454453453-1.77%416--0.6%--
01/25464464461461+2.56%416-+1.19%--
01/24450450450450-3.11%208--1.34%--
01/21450464450464-1.53%832-+2.05%--
01/19472472472472+0.1%208-+3.86%--
01/18471471471471-1.01%208-+3.98%--
01/17468476468476+0.1%832-+5.51%--
01/144734754714750%1,248-+5.64%--
01/13468475468475+4.11%1,664-+5.87%--
01/12457457457457+0.53%624-+1.92%--
01/06454454449454-1.56%1,664-+1.16%--
01/05461461461461-1.03%832-+2.54%--
01/04461466461466+1.04%624-+3.61%--
2010
12/304594614594610%416-+2.77%--
12/29458461458461+4.01%832-+3%--
12/28444444444444-0.43%208--0.75%--
12/27446446446446-0.32%624--0.1%--
12/244544544474470%416-+0.68%--
12/22452454447447+0.54%5,617-+0.9%--
12/21440445440445+2.66%832-+0.82%--
12/20447447433433-2.91%832--1.58%--
12/17446446446446+0.87%208-+1.61%--
12/16443443442442-0.65%624-+0.96%--
12/15452452445445-1.7%1,248-+1.85%--
12/14449453446453-0.84%624-+3.85%--
12/13456457456457+0.11%1,248-+4.73%--
12/10454456454456+5.44%416-+4.62%--
12/09433442428433+0.33%1,664--0.78%--
12/084464464314310%832--1.11%--
12/07446446431431-2.71%416--1.56%--
12/03436443436443-0.54%832-+0.95%--
12/02446446446446-1.59%624-+1.5%--
12/014534534534530%832-+3.14%--
11/30459459453453-2.89%832-+3.14%--
11/26466466466466-5.37%208-+5.96%--
11/25449495448493+9.63%1,248-+11.97%--
11/24449449449449-1.58%208-+2.14%--
11/22452457452457+6.15%832-+3.54%--
11/19428433428430+1.7%1,040--2.67%--
11/17418423413423+1.15%1,248--5.16%--
11/12409418409418+2.23%416--6.66%--
11/09416416409409-3.3%416--9.1%--
11/08423423423423+6.02%6,450--6.21%--
11/02401401399399-2.35%624--11.93%--
11/01416416409409-1.73%832--10.4%--
10/294164164164160%208--9.62%--
10/284164164164160%208--10.4%--
10/26416416416416-3.35%416--11.54%--
10/22430430423430-4.79%1,040--9.62%--
10/21442452442452+0.53%416--5.48%--
10/204494494494490%208--6.95%--
10/184494494494490%208--7.53%--
10/14457457449449-4.59%416--8.47%--
10/06471471471471+5.6%208--5.6%--
10/01446453446446-0.75%1,664--11.67%--
09/304494494494490%208--12.05%--
09/28449449449449-1.58%416--12.57%--
09/27453457453457-2.16%416--11.51%--
09/22466467466467-2.9%624--9.9%--
09/165385384814810%624--7.74%--
09/154814814814810%208--8.45%--
09/144814814814810%416--9.14%--