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
20244/1, 株式分割 1→2
2011
03/31416420406417-0.36%940,200981億3739万+9.32%12.610.92
03/30410419404418+2.7%819,000-+10%--
03/29405412398407-1.09%1,252,000-+7.39%--
03/28414415408412-1.08%787,600-+8.86%--
03/25411419410416+3.74%1,310,000-+10.34%--
03/24393404390401+4.16%1,527,200-+6.65%--
03/23389391377385+1.05%1,374,600-+2.67%--
03/22365383363381+8.7%1,061,200-+1.33%--
03/18343352341351+3.7%586,600--7.03%--
03/17338347322338-0.15%1,268,400--10.82%--
03/16329348325339+3.04%1,878,600--11.39%--
03/15361363303329-10.49%1,372,400--14.68%--
03/14363382361367-0.14%1,067,800--5.41%--
03/11373373368368-1.21%662,600--5.77%--
03/10380380371372-2.87%322,800--4.86%--
03/09380385380383+1.59%445,800--2.54%--
03/083763793763770%287,800--4.07%--
03/07384385376377-1.82%469,600--4.31%--
03/04389389384384-0.39%259,600--3.03%--
03/03383386383386+0.65%168,000--2.65%--
03/02389390383383-2.67%398,000--3.53%--
03/01390396390394+0.9%613,600--1.13%--
02/28386390384390+1.3%716,800--2.01%--
02/25381386379385+1.05%432,000--3.51%--
02/24383384379381-0.65%720,400--4.75%--
02/23383388383384-0.39%580,800--4.36%--
02/223833873823850%677,600--4.47%--
02/21385386383385+0.52%459,600--4.7%--
02/18386386381383-0.52%638,000--5.43%--
02/17393393383385-1.91%1,606,800--5.17%--
02/16398400393393-2.24%731,600--3.8%--
02/15407407398402-1.11%577,000--1.83%--
02/144024114024060%352,000--0.73%--
02/10400407400406+0.37%286,600--0.98%--
02/09408409403405-0.98%313,800--1.34%--
02/08410413408409-0.49%203,800--0.61%--
02/07416417410411-0.61%203,000--0.12%--
02/04412414410413+1.6%311,200-+0.49%--
02/03406407403407+0.25%241,200--1.09%--
02/02406410402406+1%381,200--1.34%--
02/01402408399402-0.12%485,400--2.31%--
01/31401404397402-1.11%367,800--2.19%--
01/284084104034070%336,200--1.33%--
01/27408410405407+0.49%281,200--1.09%--
01/26404409404405-0.25%268,600--1.58%--
01/25404408399406+0.62%501,200--1.34%--
01/24407407398403-0.74%623,200--1.95%--
01/21410415406406-0.98%495,600--1.22%--
01/20413414407410-1.2%450,200-0%--
01/19413416412415+0.73%198,800-+1.47%--
01/18412415410412-0.12%191,400-+0.98%--
01/17414417410413-0.36%384,600-+1.35%--
01/14419419414414-1.66%350,400-+1.97%--
01/13420422415421+0.48%456,000-+4.21%--
01/12424424417419-0.36%722,400-+3.97%--
01/11414422411421+2.06%784,400-+4.86%--
01/07415416412412-0.24%507,400-+3.26%--
01/06419419412413-1.2%831,600-+3.77%--
01/05426427415418-1.3%413,000-+5.56%--
01/04419427418424+1.19%517,400-+7.22%--
2010
12/30415420414419+0.72%947,000-+6.49%--
12/29411416409416+1.34%515,200-+6.27%--
12/28410411406410+0.74%547,400-+5.4%--
12/27405410401407+1.12%548,200-+4.9%--
12/24401404399403-0.12%612,200-+4.01%--
12/22406408401403-1.59%597,400-+4.68%--
12/21401412398410+1.61%1,153,600-+6.64%--
12/20398404397403+0.88%888,600-+5.5%--
12/17401404398400-0.87%759,400-+5.13%--
12/16404405396403-0.12%1,443,600-+6.33%--
12/15386404384404+2.54%1,441,200-+7.03%--
12/14387394385394+0.9%554,200-+4.93%--
12/13380391379390+2.5%738,000-+4%--
12/10384385380381-0.78%919,200-+1.74%--
12/09386386379384-1.03%637,800-+2.82%--
12/08388392386388-0.77%651,400-+4.17%--
12/07381391381391+1.69%549,200-+5.26%--
12/06381388381384+0.79%497,800-+3.78%--
12/03384386368381-0.26%467,400-+3.53%--
12/02376383376382+2.83%524,400-+3.8%--
12/01371375368372-0.27%404,800-+1.23%--
11/30379379370373-1.46%515,000-+1.5%--
11/29376381375378+0.93%434,400-+3.28%--
11/263793793743750%341,600-+2.6%--
11/25375379371375+0.27%266,200-+2.6%--
11/24369377368374-0.66%276,400-+2.61%--
11/22383383373376-0.53%590,000-+3.3%--
11/19375380368378+1.61%757,600-+4.13%--
11/18364373364372+2.48%374,600-+2.48%--
11/17359364358363-0.27%294,400-+0.28%--
11/16368370361364-0.82%623,200-+0.55%--
11/15364369362367+1.52%342,800-+1.38%--
11/12365366361362-0.82%382,600--0.14%--
11/11363367362365+0.97%508,200-+0.69%--
11/10361366361361-0.14%467,000--0.28%--
11/09368368360362-2.82%439,600--0.14%--
11/08374375369372+0.81%407,400-+2.48%--
11/05376380369369+0.14%588,800-+1.65%--
11/04361370360369+3.37%545,000-+1.52%--
11/02358361353357-0.14%366,600--2.06%--