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→2
201710/1, 株式併合 2→1
2011
03/31486510486509+4.95%52,000233億9516万+12.36%41.410.57
03/30474485474485+2.32%23,000-+7.54%--
03/29467474460474+1.72%28,000-+5.33%--
03/28457468457466+3.79%14,000-+3.56%--
03/25465467449449-3.44%25,000-0%--
03/24455465455465+5.44%26,000-+3.33%--
03/234424594414410%18,000--2%--
03/22424441424441+6.27%19,000--2.22%--
03/18421422415415+0.48%26,000--8.19%--
03/17407413396413-0.48%22,000--9.03%--
03/16425430386415+0.48%39,000--8.99%--
03/15449449400413-11.18%24,000--9.83%--
03/14450465429465+4.26%15,000-+1.09%--
03/114494494464460%14,000--3.04%--
03/10455456430446-1.98%21,000--3.04%--
03/09453461453455+0.89%11,000--1.3%--
03/08450451450451+0.22%7,000--2.17%--
03/07449450445450-1.1%10,000--2.39%--
03/044564564554550%18,000--1.52%--
03/03461463455455-1.3%21,000--1.52%--
03/02458463458461-1.07%12,000--0.22%--
03/01462467462466+0.87%20,000-+0.87%--
02/28465465461462-0.86%10,000-+0.22%--
02/25465466465466+0.22%14,000-+1.3%--
02/24465466460465+0.43%42,000-+1.31%--
02/23459466459463+0.87%68,000-+0.87%--
02/22458459458459+0.44%9,000-+0.22%--
02/21457459457457-0.22%8,000-0%--
02/18459460452458-1.08%11,000-+0.22%--
02/17462466460463-0.43%13,000-+1.54%--
02/164654664654650%42,000-+2.2%--
02/154654664654650%28,000-+2.42%--
02/14465466461465+0.65%19,000-+2.88%--
02/10449466449462-0.65%57,000-+2.44%--
02/094604664604650%11,000-+3.56%--
02/084654664654650%5,000-+4.03%--
02/07461467461465+0.65%13,000-+4.49%--
02/04465465462462-0.65%10,000-+4.52%--
02/03462465462465+1.09%12,000-+5.68%--
02/02450460450460+1.1%12,000-+5.02%--
02/01457457455455-0.44%20,000-+4.36%--
01/31455457455457-0.44%12,000-+5.06%--
01/28464464455459+0.66%19,000-+5.52%--
01/27456456456456-1.72%1,000-+5.07%--
01/26462465457464+2.2%32,000-+6.91%--
01/25449454449454+1.57%12,000-+4.85%--
01/24445449445447+0.9%12,000-+3.47%--
01/21444444443443-0.67%14,000-+2.78%--
01/20447448446446-0.22%7,000-+3.72%--
01/19441447441447+1.36%19,000-+4.44%--
01/18441441441441-0.68%1,000-+3.52%--
01/17441444438444-1.11%24,000-+4.72%--
01/14440452440449+2.51%25,000-+6.15%--
01/13436438436438+0.23%6,000-+4.04%--
01/12435439435437+0.69%6,000-+4.3%--
01/11430436430434+1.17%11,000-+3.83%--
01/07429430429429+1.9%10,000-+3.13%--
01/064214224204210%4,000-+1.69%--
01/05412422412421+2.43%30,000-+1.94%--
01/044114144054110%19,000-0%--
2010
12/30404411404411+0.98%4,000-+0.24%--
12/29401408401407+1.24%5,000--0.49%--
12/28392402392402-1.23%11,000--1.23%--
12/27418418405407-1.45%18,000-+0.25%--
12/24428428410413-6.98%33,000-+2.23%--
12/22450451444444-1.33%38,000-+10.45%--
12/21440450440450+2.27%15,000-+12.78%--
12/20439448431440-2.87%22,000-+11.11%--
12/17445454431453+2.95%44,000-+15.27%--
12/16437441435440+0.92%25,000-+13.11%--
12/15425437421436+4.56%67,000-+12.66%--
12/14416420414417+0.72%40,000-+8.59%--
12/13406414406414+2.22%25,000-+8.38%--
12/10395405395405+3.85%16,000-+6.58%--
12/09397397390390-1.02%14,000-+2.9%--
12/08413413390394-2.72%61,000-+4.23%--
12/07403411402405-0.25%35,000-+7.71%--
12/06399408399406+2.01%34,000-+8.56%--
12/03398399395398+0.76%39,000-+6.99%--
12/02386396386395+2.6%17,000-+6.18%--
12/01384385384385+0.26%21,000-+3.49%--
11/30379389379384-0.78%22,000-+3.23%--
11/29389391387387-0.77%13,000-+3.75%--
11/26394394383390+2.36%17,000-+4.56%--
11/25376381370381+1.33%26,000-+2.14%--
11/24374380374376+0.53%24,000-+0.53%--
11/22370374370374+1.63%16,000--0.27%--
11/19364370362368+1.38%30,000--1.87%--
11/18363364360363-1.09%27,000--3.71%--
11/17365367365367+1.66%16,000--2.91%--
11/16362362359361-0.55%32,000--5%--
11/15364368363363-0.27%22,000--4.72%--
11/12370378363364-2.41%21,000--4.96%--
11/11364375364373+0.54%28,000--3.12%--
11/10356372356371+1.64%18,000--3.89%--
11/09354368354365+1.11%9,000--5.68%--
11/08373375358361-3.73%36,000--6.96%--
11/05371379371375+1.08%14,000--3.6%--
11/04368375368371+1.92%26,000--4.87%--
11/02354364353364+3.12%31,000--6.91%--