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 5→1
2011
03/31495515490505+2.02%181,800226億6369万-1.37%7.090.85
03/30490495485495+1.02%23,200--3.88%--
03/29500500480490-2.97%71,800--5.22%--
03/28505505490505+2.02%70,000--2.88%--
03/25500505495495+2.06%76,200--5.35%--
03/24495495485485-3%37,800--7.62%--
03/23495500490500+1.01%70,600--5.3%--
03/22475500470495+8.79%119,600--6.43%--
03/18450470450455+2.25%116,600--14.31%--
03/17425445425445-1.11%106,200--16.67%--
03/16430455430450+5.88%149,400--16.2%--
03/15475475375425-13.27%150,200--21.3%--
03/14485505455490-8.41%179,400--9.93%--
03/11540540535535-1.83%117,600--1.65%--
03/10555570545545-1.8%228,600-+0.37%--
03/09550560550555+1.83%71,600-+2.4%--
03/085505655405450%187,200-+1.11%--
03/07550550545545-0.91%46,400-+1.49%--
03/04555555545550+0.92%71,000-+2.61%--
03/03550555545545-0.91%53,200-+2.25%--
03/02555560550550-1.79%87,800-+3.58%--
03/01565570560560-1.75%137,000-+5.86%--
02/28545570540570+5.56%170,600-+8.37%--
02/25530550525540+2.86%213,600-+3.25%--
02/24560565525525-7.89%382,000-+0.77%--
02/23560570555570+0.88%309,200-+9.4%--
02/225655805605650%545,800-+9.07%--
02/215655655605650%109,000-+9.5%--
02/18555565550565+1.8%219,400-+10.35%--
02/17550555545555+0.91%205,600-+9.04%--
02/16535555535550+2.8%304,800-+8.7%--
02/15545545535535-1.83%131,600-+6.15%--
02/14530550530545+3.81%379,000-+8.78%--
02/10515525515525+0.96%51,400-+5.42%--
02/095255255155200%124,600-+4.84%--
02/085205255155200%79,600-+5.26%--
02/07510530510520+1.96%459,200-+5.91%--
02/04505510500510+0.99%94,000-+4.29%--
02/035005055005050%56,800-+3.7%--
02/02500505500505+1%45,800-+4.12%--
02/01495500490500+1.01%40,800-+3.31%--
01/31495500490495-1%56,000-+2.7%--
01/28495500490500+1.01%70,600-+3.95%--
01/27495500490495+1.02%50,600-+3.13%--
01/26495495490490-1.01%34,400-+2.08%--
01/25490495490495+1.02%34,200-+3.34%--
01/24485490480490+1.03%44,000-+2.3%--
01/21500505485485-3.96%104,400-+1.46%--
01/20500505500505-0.98%74,600-+5.65%--
01/195105105005100%101,400-+6.92%--
01/18495515495510+3.03%567,800-+7.37%--
01/17485495485495+2.06%101,800-+4.43%--
01/14485495485485-1.02%129,200-+2.32%--
01/13480490480490+3.16%121,000-+3.59%--
01/12485490475475-2.06%207,200-+0.85%--
01/11470485470485+3.19%128,000-+2.97%--
01/07475475470470-1.05%47,400-0%--
01/06465475465475+2.15%46,800-+1.28%--
01/054654704604650%69,200--0.85%--
01/04465465460465+2.2%15,400--0.85%--
2010
12/30460460455455-1.09%38,200--2.99%--
12/294604654554600%66,200--2.13%--
12/28460465460460-1.08%30,000--2.13%--
12/27465465460465-1.06%35,000--1.27%--
12/24465470460470+1.08%55,200-0%--
12/22470475465465-1.06%54,000--0.64%--
12/21475475465470-1.05%67,400-+0.64%--
12/20475480470475-1.04%26,600-+2.15%--
12/174804804704800%67,600-+3.67%--
12/164754804754800%21,200-+4.35%--
12/15475480470480+1.05%47,600-+4.58%--
12/14475480475475-1.04%56,000-+3.94%--
12/13475480475480+1.05%24,200-+5.49%--
12/10480480475475-1.04%83,200-+4.86%--
12/094754804754800%37,600-+6.67%--
12/084754804754800%60,400-+7.38%--
12/07465485465480+4.35%229,200-+7.87%--
12/064604704554600%31,800-+4.07%--
12/034604654554600%15,800-+4.31%--
12/024654654604600%58,000-+4.78%--
12/014554604554600%31,800-+5.02%--
11/30470470455460-2.13%57,200-+5.5%--
11/29470470465470+1.08%24,200-+8.05%--
11/26475475465465-1.06%38,400-+7.39%--
11/254754754704700%45,400-+8.8%--
11/244654754554700%97,800-+9.05%--
11/22480485465470-1.05%197,000-+9.3%--
11/19440475440475+7.95%466,800-+10.72%--
11/18425440425440+3.53%50,400-+2.8%--
11/174204304204250%34,800--0.47%--
11/164254304204250%33,400--0.7%--
11/15420425420425+1.19%18,400--0.93%--
11/12420425420420-1.18%36,600--2.33%--
11/11430435425425-2.3%61,400--1.39%--
11/104304354254350%28,600-+0.93%--
11/094304354254350%36,800-+0.69%--
11/08425435420435+3.57%33,200-+0.69%--
11/05415420415420+2.44%31,400--2.78%--
11/04405415405410+1.23%36,200--5.53%--
11/02415420400405-2.41%83,800--6.9%--