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
202310/1, 株式分割 1→5
201710/1, 株式併合 10→1
2011
03/31560560542548-1.44%210,000267億4678万+11.16%12.920.48
03/30578578550556-3.47%262,500-+13.93%--
03/29538584538576+2.13%401,500-+19.01%--
03/28590590560564-6.93%459,500-+17.75%--
03/25630630594606-2.57%595,000-+27.85%--
03/24620632610622+4.01%654,000-+32.91%--
03/23580634564598+1.36%1,560,500-+29.72%--
03/22548604542590+12.6%864,500-+29.67%--
03/18512534504524+4.38%259,000-+16.44%--
03/17494514488502-4.56%290,500-+12.56%--
03/16542544500526-4.01%464,000-+18.74%--
03/15590590430548-7.12%1,621,000-+24.55%--
03/14590590590590+37.21%525,000-+35.63%--
03/11420430412430+4.88%266,000-+0.47%--
03/10414414410410-0.97%61,000--4.21%--
03/09420422412414+0.49%44,000--3.27%--
03/08414420412412-1.44%38,500--3.74%--
03/074224224144180%40,500--2.34%--
03/04422422416418+0.97%64,500--2.34%--
03/03412416412414+0.49%64,500--3.27%--
03/02414418412412-0.96%88,000--3.51%--
03/01412420412416+0.97%115,000--2.58%--
02/28408414404412+1.98%131,500--3.51%--
02/25414414388404-1.94%252,500--5.16%--
02/24430430410412-5.5%158,500--3.29%--
02/234324404304360%66,000-+2.35%--
02/22448448432436-3.54%105,500-+2.59%--
02/21448452446452+0.44%32,000-+6.6%--
02/18454454450450-0.44%50,000-+6.64%--
02/17460460450452-0.88%87,500-+7.62%--
02/16448458446456+2.24%99,000-+9.09%--
02/15456458444446-0.45%147,500-+7.21%--
02/14440450438448+2.75%127,000-+8.21%--
02/10430438430436+0.46%68,500-+5.57%--
02/09436438428434+0.46%52,500-+5.6%--
02/08432440428432+0.47%81,500-+5.37%--
02/07428434424430+1.42%111,500-+5.39%--
02/04424434424424+0.47%205,000-+4.18%--
02/03420424420422+0.48%78,500-+4.2%--
02/02414428414420+1.45%196,000-+3.96%--
02/01412420406414+1.47%90,500-+2.73%--
01/31404412402408-0.49%103,000-+1.49%--
01/28408412402410-0.49%104,000-+1.99%--
01/27406412404412+1.48%60,000-+2.74%--
01/26410410406406-0.49%19,500-+1.25%--
01/254144144024080%76,000-+1.75%--
01/24398408396408+2.51%50,000-+1.75%--
01/21412412398398-2.93%106,500--0.5%--
01/204124124064100%53,000-+2.5%--
01/19416416408410-0.49%38,000-+2.76%--
01/18406416404412+2.49%82,500-+3.52%--
01/174104104024020%92,000-+1.26%--
01/144024084004020%93,000-+1.52%--
01/13404404402402+0.5%32,500-+1.77%--
01/12408408400400-0.99%59,000-+1.52%--
01/114044044004040%59,500-+2.8%--
01/07408408402404-0.98%97,500-+3.06%--
01/06400410398408+2%119,500-+4.35%--
01/05406406398400-0.99%47,500-+2.56%--
01/04388404388404+4.12%111,000-+3.86%--
2010
12/30392392386388-1.02%44,500-0%--
12/29388392376392+1.03%103,000-+1.29%--
12/28390392388388-0.51%41,000-+0.52%--
12/27390390388390-0.51%40,000-+1.56%--
12/24398398392392-1.51%55,500-+2.35%--
12/22402402396398-0.5%65,000-+4.46%--
12/21398402398400+0.5%57,500-+5.54%--
12/20408408398398-1.49%70,000-+5.57%--
12/17400404400404+1%96,000-+7.73%--
12/16398406398400-0.99%104,000-+7.53%--
12/15402408398404+2.02%216,500-+9.49%--
12/14396396390396+0.51%72,000-+7.9%--
12/13380394380394+2.6%92,500-+8.24%--
12/10388388382384+0.52%114,000-+6.08%--
12/09390392382382-1.04%137,500-+6.41%--
12/08384386382386+1.05%81,500-+8.12%--
12/07380382378382+1.06%111,500-+7.61%--
12/06374378374378+1.07%36,500-+7.08%--
12/03378378374374-0.53%58,000-+6.86%--
12/02378380374376+1.08%69,000-+8.05%--
12/01370376370372-1.59%83,500-+7.51%--
11/30382382376378-1.05%55,000-+9.88%--
11/29380386380382+0.53%50,500-+11.7%--
11/263863883803800%92,000-+11.76%--
11/25370386370380+4.4%138,500-+12.76%--
11/24358366356364+1.68%110,500-+8.66%--
11/22358362354358+1.13%79,000-+7.19%--
11/19356358350354+0.57%86,500-+6.31%--
11/18350354346352+1.15%74,500-+6.02%--
11/17344350344348+0.58%39,000-+5.14%--
11/16350352344346-0.57%60,000-+4.53%--
11/15348350344348+1.75%107,000-+5.14%--
11/12336342332342+3.01%89,500-+3.64%--
11/11338338328332-2.35%152,500-+0.61%--
11/10334340334340+0.59%79,000-+3.03%--
11/09336338332338+0.6%39,500-+2.42%--
11/08332336332336+1.2%47,000-+1.82%--
11/05328332328332+1.84%60,000-+0.61%--
11/043263303263260%37,500--1.51%--
11/02328330326326-0.61%34,500--1.81%--