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
20228/1, 株式分割 1→2
201810/1, 株式併合 10→1
2011
03/31540555500520-4.59%196,40080億4814万+21.21%26.050.41
03/30525605525545+9%555,800-+29.76%--
03/29485530480500-3.85%364,600-+22.25%--
03/28585590515520-12.61%331,400-+29.68%--
03/25640735555595+10.19%1,753,200-+51.79%--
03/24490540480540+20%1,157,600-+42.11%--
03/23455515435450-1.1%1,564,400-+21.62%--
03/22395460385455+22.97%673,200-+25.34%--
03/18355370355370+4.23%136,600-+3.93%--
03/17310355310355+1.43%116,600-+0.57%--
03/16350370335350-1.41%178,400-0%--
03/15435440290355-19.32%636,200-+2.31%--
03/14435485415440+14.29%2,069,000-+27.91%--
03/113803903803850%212,200-+13.91%--
03/10405405380385-4.94%224,200-+14.93%--
03/09425425400405-4.71%244,200-+22.73%--
03/08420455420425+1.19%745,600-+30.77%--
03/07445445410420-4.55%509,400-+31.66%--
03/04480525430440-3.3%2,810,000-+40.13%--
03/03375465375455+22.97%3,193,400-+47.73%--
03/02360390360370+4.23%933,800-+22.92%--
03/013603703503550%487,000-+19.53%--
02/28375395355355-5.33%837,000-+20.75%--
02/25360405350375+1.35%6,958,600-+28.87%--
02/24280405280370+32.14%8,008,600-+28.47%--
02/23280285280280-1.75%36,200--1.75%--
02/22295295285285-3.39%31,400-0%--
02/21290295290295+1.72%38,400-+3.51%--
02/182902902852900%7,600-+2.11%--
02/17285290285290+1.75%7,000-+2.11%--
02/162852902802850%10,000-+0.35%--
02/152902902852850%10,800-+0.35%--
02/142852902852850%4,600-+0.71%--
02/10280290280285+1.79%5,200-+0.71%--
02/09285290280280-1.75%16,400--1.06%--
02/082902902852850%11,400-+0.71%--
02/07280290280285-1.72%47,400-+1.06%--
02/042902902852900%11,200-+2.84%--
02/03285290280290+3.57%23,000-+3.2%--
02/02275280275280+1.82%19,400-0%--
02/01275280275275-1.79%9,400--1.43%--
01/312802802752800%12,400-+0.36%--
01/28280285280280-1.75%11,000-+0.36%--
01/27285285280285+1.79%13,600-+2.15%--
01/26285285275280-1.75%12,800-+0.36%--
01/25285285280285+1.79%18,200-+2.15%--
01/242752802752800%12,000-+0.36%--
01/21290290280280-3.45%35,200-+0.36%--
01/202902902852900%25,600-+3.57%--
01/19285290285290+1.75%7,400-+3.94%--
01/182852902802850%32,600-+2.15%--
01/17285290285285+1.79%31,800-+2.15%--
01/14285285280280-1.75%7,600-+0.36%--
01/132852902852850%45,800-+2.15%--
01/12280290280285+1.79%101,000-+2.15%--
01/112802802752800%26,600-+0.72%--
01/072802802752800%7,800-+0.72%--
01/062802802752800%22,000-+1.08%--
01/05275280270280+1.82%21,200-+1.08%--
01/04270280270275+1.85%20,400--0.36%--
2010
12/302752752702700%15,400--2.53%--
12/29265270265270+1.89%6,200--2.17%--
12/282652702652650%19,800--3.99%--
12/272652702602650%32,600--3.64%--
12/24275275265265-1.85%34,000--3.64%--
12/22275280270270-3.57%23,000--1.46%--
12/21275280275280+1.82%49,800-+2.56%--
12/20285285275275-5.17%57,600-+1.1%--
12/172952952852900%87,000-+7.01%--
12/16285290285290+1.75%14,000-+7.81%--
12/152852902802850%33,200-+6.34%--
12/142852852802850%28,600-+6.74%--
12/132802852802850%25,400-+7.14%--
12/102902902802850%49,000-+7.95%--
12/09290290280285-1.72%22,200-+8.37%--
12/08280290280290+3.57%29,000-+11.54%--
12/072852852752800%24,000-+8.53%--
12/06270280270280+1.82%47,600-+8.95%--
12/032752752702750%41,600-+7.42%--
12/02265275265275+3.77%58,800-+7.84%--
12/012602702602650%48,200-+4.33%--
11/302702702652650%37,400-+4.74%--
11/29270270265265-1.85%38,200-+4.74%--
11/26285290265270-5.26%109,200-+7.14%--
11/25265285265285+9.62%247,800-+14%--
11/242602602502600%112,000-+4.42%--
11/22255260255260+4%62,000-+4.84%--
11/19255265245250-1.96%185,400-+1.21%--
11/18245255245255+2%84,600-+3.24%--
11/172452502452500%38,200-+1.21%--
11/162552552452500%23,200-+1.21%--
11/15245250240250+2.04%55,600-+1.21%--
11/12250250245245-2%32,400--0.81%--
11/11250250245250-1.96%33,000-+1.21%--
11/102452552452550%8,600-+3.24%--
11/092502552502550%10,400-+3.66%--
11/08250255250255+2%54,200-+3.24%--
11/05245250240250+2.04%26,200-+1.21%--
11/04230245230245+6.52%37,000--1.21%--
11/02235235230230-4.17%33,800--7.26%--