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
20247/1, 株式分割 1→2
20161/1, 株式分割 1→2
2011
03/31387400380399+4.73%311,600845億3359万-3.68%13.21
03/30377381373381+0.4%414,400--8.69%--
03/29379381371379+0.07%166,400--9.92%--
03/28382382374379+1.13%287,200--10.82%--
03/25390395372375-1.25%697,200--12.44%--
03/24388397380380-3.13%326,400--12.36%--
03/23422422390392-1.51%278,400--10.35%--
03/22392405392398+5.78%299,200--9.81%--
03/18371384368376+2.45%226,800--15.32%--
03/17353375347367-0.88%516,000--18.08%--
03/16340374340370+10.11%543,200--18.27%--
03/15370370320336-11.86%438,000--26.26%--
03/14367404367382-12.2%453,600--17.42%--
03/11450450433435-3.23%542,800--6.56%--
03/10445452437449+0.28%627,600--3.65%--
03/09449454446448-0.17%226,800--3.92%--
03/08450453446449-0.88%308,000--3.76%--
03/07460460450453-0.98%196,400--2.9%--
03/04465465454457-0.81%437,600--1.72%--
03/03452463451461+1.94%376,000--0.7%--
03/02465465450452-4.14%578,000--2.38%--
03/01455473455472+3%475,600-+2.06%--
02/28456462452458+0.77%362,800--0.49%--
02/25453456441454-1.84%662,000--0.82%--
02/24464467459463-1.44%268,400-+1.26%--
02/23473479464470-0.74%331,600-+2.74%--
02/22478478470473+0.05%196,800-+3.73%--
02/214704764684730%248,800-+4.13%--
02/18478478472473-1.72%539,200-+4.36%--
02/17483485478481-1.13%658,000-+6.65%--
02/16484490483487+0.1%223,200-+8.11%--
02/15491495479486-0.92%408,000-+8.48%--
02/14479491478491+3.48%274,800-+9.73%--
02/10474479471474-0.05%218,000-+6.28%--
02/09475477471474+2.1%496,000-+6.57%--
02/08463470459465-0.59%585,200-+4.62%--
02/07474484461467-1.37%818,400-+5.47%--
02/04497497473474+4.24%1,082,400-+7.18%--
02/03450459450455+1.28%275,600-+3.06%--
02/02450454449449-0.11%284,800-+1.99%--
02/01448450445449+1.64%258,400-+2.1%--
01/31440448436442+1.14%782,800-+0.68%--
01/28425441414437+2.16%854,000--0.23%--
01/27430433426428-0.06%142,800--2.34%--
01/26430435425428+0.35%326,800--2.28%--
01/25417430415427+1.13%318,400--2.85%--
01/24413426413422+1.2%198,400--4.15%--
01/21433434415417-3.97%553,200--5.28%--
01/20440442434434-2.75%283,200--1.59%--
01/19441446441446+1.08%332,800-+1.42%--
01/18440446438442+0.17%214,800-+0.57%--
01/17444444435441+2.08%442,400-+0.63%--
01/14433438431432-1.43%403,200--1.43%--
01/134384464334380%633,600-+0.23%--
01/12452452438438-2.99%494,000-+0.46%--
01/11454454447452-1.42%266,400-+3.56%--
01/07460466458458-0.16%204,800-+5.53%--
01/06450460450459+2.11%239,600-+6.19%--
01/05451451444449+0.67%224,800-+4.48%--
01/04445455439446+0.73%219,200-+4.26%--
2010
12/30444449438443-1.56%300,400-+3.75%--
12/29442450439450+1.87%179,200-+5.88%--
12/28440443437442-0.73%92,000-+4.43%--
12/27439449438445+0.28%268,400-+5.7%--
12/24420446420444+5.78%788,800-+5.91%--
12/22420422413420-0.53%520,400-+0.6%--
12/21430435420422-2.09%649,200-+1.38%--
12/20438442428431-1.66%439,600-+4.05%--
12/17448450437438-2.99%479,200-+6.31%--
12/16438457438452+3.2%764,000-+10.39%--
12/15435438430438+1.74%329,600-+7.76%--
12/14433437426430-0.29%480,400-+6.44%--
12/13427432424431+1.71%335,200-+7.28%--
12/10423426419424+0.59%309,600-+6%--
12/09418425417422+0.3%348,000-+6.17%--
12/08424427420420+0.06%386,400-+6.39%--
12/07419420413420+0.06%155,200-+6.87%--
12/06425425417420-0.18%232,800-+7.35%--
12/03423425419421+0.84%358,800-+8.1%--
12/02416420414417+1.15%336,400-+7.75%--
12/01410412402412+1.04%212,000-+7.08%--
11/30407413402408-0.24%454,800-+6.53%--
11/29404413402409+0.8%335,200-+7.07%--
11/26408414405406-0.92%139,200-+6.78%--
11/25405415398410+2.63%366,000-+8.33%--
11/24389403386399-0.93%856,800-+5.84%--
11/22390405390403+3.27%369,600-+7.4%--
11/19400400386390-1.64%523,200-+4.56%--
11/18395401394397+1.02%806,400-+6.59%--
11/17378394375393+3.63%373,600-+6.37%--
11/16382384375379-0.26%177,200-+3.2%--
11/15384386377380+0.73%416,800-+3.76%--
11/12379382375377-1.05%219,200-+3.29%--
11/11379382377381+1.13%279,200-+4.67%--
11/10376384373377-0.26%478,000-+3.79%--
11/09380382372378-1.31%284,400-+4.06%--
11/08373384372383+2.2%290,400-+5.44%--
11/05364379364375+3.03%363,200-+3.17%--
11/04356370356364+0.55%356,400--0.14%--
11/02368371360362-1.63%450,800--0.96%--