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
201810/1, 株式併合 2→1
2011
03/31472474462466-0.85%7,967,5002463億5369万+1.97%9.530.97
03/30482484466470-2.49%10,014,000-+3.3%--
03/29478484462482-1.23%12,117,500-+6.4%--
03/28496498480488-2.01%7,444,500-+8.2%--
03/25520522490498-1.97%9,160,000-+10.91%--
03/24510514500508+0.79%9,264,500-+13.65%--
03/23524524494504-3.82%17,207,500-+13.51%--
03/22514530494524+10.08%18,429,000-+18.82%--
03/18484488462476+0.85%15,432,500-+8.68%--
03/17450482448472+2.61%9,570,000-+8.26%--
03/16452492440460+2.22%15,983,000-+5.75%--
03/15528528408450-13.13%20,827,500-+3.45%--
03/14568584472518+22.17%42,318,000-+19.08%--
03/11412430412424+1.92%5,970,000--1.85%--
03/10424424414416-1.89%1,336,500--3.7%--
03/09428428422424+0.95%3,746,500--2.08%--
03/08418424414420+0.48%2,388,000--3.23%--
03/07428428418418-2.34%2,319,500--3.69%--
03/04432434426428+0.47%1,559,000--1.61%--
03/034264304264260%2,070,500--2.52%--
03/02430432424426-1.84%1,718,000--2.74%--
03/01438440432434-0.46%2,580,500--1.14%--
02/28430436426436+1.87%2,412,000--0.91%--
02/25422430418428+1.9%2,734,000--2.95%--
02/24424428418420-0.47%3,416,000--4.98%--
02/23424432422422-0.94%3,284,500--4.95%--
02/22432434424426-2.74%1,878,500--4.48%--
02/21440440434438-0.45%1,909,500--2.01%--
02/18438440434440+1.38%1,928,500--1.79%--
02/174364364304340%1,618,000--3.34%--
02/16438440434434-0.46%1,881,500--3.56%--
02/15438440432436-0.46%2,385,000--3.33%--
02/14444444436438-0.9%2,236,500--2.88%--
02/10438444436442+1.38%3,143,500--2.21%--
02/09458462436436-5.63%5,280,500--3.54%--
02/08444474442462+4.52%8,490,500-+2.21%--
02/074444524404420%2,327,000--2%--
02/044384464384420%2,220,500--2%--
02/03440444438442+0.45%1,308,000--1.78%--
02/02438444438440+1.38%1,519,500--2.22%--
02/01434436428434+0.46%2,071,000--3.56%--
01/31442444430432-3.57%3,235,500--4%--
01/28454456444448-2.18%1,533,000--0.44%--
01/27458460454458+0.44%938,500-+1.78%--
01/26458462456456-1.3%1,535,000-+1.56%--
01/25458464456462+1.32%1,389,500-+3.13%--
01/24456458450456+0.88%1,598,500-+1.79%--
01/21460460450452-1.74%2,332,500-+1.12%--
01/20460462458460-0.43%886,000-+3.14%--
01/19466466458462-0.86%889,000-+3.82%--
01/18460466460466+1.3%872,000-+4.72%--
01/174624684564600%1,610,500-+3.6%--
01/144564624564600%1,653,000-+3.84%--
01/13460464460460+0.44%1,191,000-+4.07%--
01/12460466458458-0.43%1,471,500-+3.62%--
01/11452462450460+2.22%2,083,000-+4.31%--
01/07454458450450-1.32%2,035,500-+2.51%--
01/06444458444456+3.17%3,898,500-+4.11%--
01/05442442436442+0.45%1,592,000-+1.14%--
01/04436442436440+1.85%1,650,000-+0.92%--
2010
12/30438438432432-1.82%1,185,500--0.69%--
12/29432442432440+1.85%1,236,000-+1.38%--
12/28434436432432-0.92%473,000--0.23%--
12/27430436430436+0.93%1,255,500-+0.69%--
12/24438438432432-0.92%1,517,000-+0.23%--
12/22438440436436-1.36%1,398,500-+1.4%--
12/21440444436442+0.45%1,602,500-+3.03%--
12/204404464384400%1,801,000-+3.04%--
12/17440440436440+0.46%1,520,000-+3.53%--
12/16436440430438-0.9%3,602,000-+3.3%--
12/15438446438442+1.84%2,949,500-+4.49%--
12/14432436432434-0.91%2,728,000-+3.09%--
12/134384404344380%1,807,500-+4.29%--
12/10444444434438-1.35%5,459,500-+4.78%--
12/09450452444444-0.89%2,235,500-+6.73%--
12/08448452442448+1.36%3,001,000-+8.21%--
12/07442444438442+0.45%2,599,000-+7.54%--
12/06436442436440+0.46%2,173,000-+7.84%--
12/03438440434438+0.46%1,281,000-+7.88%--
12/02432440430436+2.83%3,811,000-+7.92%--
12/01412426412424+1.44%2,468,500-+5.47%--
11/30428432418418-3.24%2,636,500-+4.5%--
11/29424434424432+2.86%2,525,000-+8.27%--
11/26420428418420+0.48%3,023,500-+5.79%--
11/25418420414418+0.97%1,817,000-+5.82%--
11/244044164044140%2,948,500-+5.08%--
11/22414420414414+0.98%1,935,000-+5.34%--
11/19410412408410+0.49%2,348,000-+4.86%--
11/18400410398408+2%3,148,500-+4.62%--
11/173984003944000%1,849,000-+2.83%--
11/163984023964000%3,343,000-+3.09%--
11/154024043984000%1,876,500-+3.09%--
11/12400404398400-0.99%2,558,500-+3.09%--
11/114024064004040%2,396,500-+4.39%--
11/10394406392404+0.5%2,153,000-+4.66%--
11/09402406400402-0.5%1,305,500-+4.42%--
11/08396408396404+2.02%2,286,000-+5.21%--
11/05394400392396+2.06%2,705,000-+3.13%--
11/04384392382388+2.65%2,478,000-+0.78%--
11/02382384374378-1.56%3,016,000--1.82%--