株価チャート

2010/10/26～2011/03/31

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
20211/22, 株式併合 1.02→1
202011/1, 株式分割 1→1.081
201810/1, 株式分割 1→2
201210/1, 株式分割 1→100
2011
03/31210210205205-2.47%2,5405億7943万-20.22%-0.44
03/30202210202210+4.46%1,270--18.83%--
03/29203203201201-3.4%847--23.18%--
03/28214214208208-2%2,752--21.67%--
03/25207214207213-0.66%8,043--20.96%--
03/24232232214214-9.4%8,466--21.02%--
03/232362462362360%4,022--13.79%--
03/22237237227236+7.41%10,795--14.72%--
03/18200220200220+12.03%12,911--21.17%--
03/17198199180196-7.67%49,740--30.39%--
03/16192217189213-1.1%23,706--25.4%--
03/15215215215215-18.02%2,540--25.1%--
03/14262262262262-16.54%5,291--9.58%--
03/11305314293314+1.37%9,736-+7.97%--
03/10385395308310-14.81%51,645-+7.24%--
03/09330364330364+14.93%18,414-+26.32%--
03/08307317307317+3.24%1,058-+11.07%--
03/07307311306307+2.2%1,905-+7.59%--
03/04290300290300+3.42%1,905-+5.27%--
03/03291291281290+3.19%1,693-+1.79%--
03/02276285276281-1%1,058--1.36%--
03/01283288283284+0.33%1,482--1.06%--
02/28286286276283+4.17%1,058--1.74%--
02/252672722672720%635--6%--
02/24269274269272+0.88%635--6.96%--
02/23283285269269-5%1,482--8.71%--
02/22283283283283-0.17%423--4.87%--
02/21288288283284+1.86%2,540--5.67%--
02/18280283279279-0.34%847--8.31%--
02/17280285280280-4.52%1,905--8.89%--
02/16286293282293-0.8%2,117--5.2%--
02/15302307295295-0.64%1,905--5.05%--
02/14288300288297+6.43%2,540--5.06%--
02/10278279274279+1.72%1,270--11.64%--
02/08283283274274-1.53%423--13.95%--
02/04274279274279+1.72%635--13.43%--
02/03283283274274-3.17%1,270--15.68%--
02/02283283274283+4.9%2,540--13.98%--
02/01279279270270-4.99%4,022--18.74%--
01/31295295284284-4.75%1,058--15.74%--
01/28302302298298-2.92%423--13.08%--
01/273063073063070%635--11.75%--
01/263073073073070%212--12.26%--
01/25312312307307+1.56%1,058--12.76%--
01/24298302292302-1.54%1,905--14.58%--
01/21319324307307-3.7%2,752--13.98%--
01/20326326319319+0.75%1,058--11.17%--
01/19331338317317-4.29%10,795--11.58%--
01/18337338331331-4.89%4,445--7.1%--
01/17347348347348-3.79%423--1.77%--
01/14366366350361+0.66%2,540-+3.27%--
01/13350364350359+2.7%3,175-+3.48%--
01/12346354346350+0.95%3,387-+1.93%--
01/11347347342346+1.81%2,540-+1.86%--
01/07346347338340-2.7%8,255-+0.64%--
01/06349351342350+0.68%3,810-+4.05%--
01/05352352343347-1.34%5,715-+3.97%--
01/04338359338352-5.7%17,779-+5.7%--
2010
12/30343385343373+8.97%10,160-+13.1%--
12/29343354340343-3.97%5,715-+5.39%--
12/28349357331357+0.27%12,700-+11.47%--
12/27372372355356-6.69%8,255-+13.66%--
12/24389389369381-1.94%14,181-+24.6%--
12/22418418388389-7.42%16,086-+30.48%--
12/21435435395420-1.88%89,744-+45.33%--
12/20421428387428+20.8%197,902-+53.42%--
12/17346354335354-0.92%16,086-+31.24%--
12/16335358335358-1.69%15,240-+35.99%--
12/15387392354364-5.52%31,537-+42.11%--
12/14368411345385+13.35%105,830-+54.64%--
12/13293340292340+16.16%39,369-+41.54%--
12/10264293264292+5.27%5,080-+24.98%--
12/09278278278278+1.38%212-+21.31%--
12/08269275269274+3.57%1,058-+21.79%--
12/07268271265265+0.36%1,693-+20.26%--
12/06260264257264-3.79%7,620-+22.05%--
12/03274278273274-3.33%6,773-+29.26%--
12/02288298274283-3.23%8,466-+35.63%--
12/01272300272293+5.98%8,890-+43.59%--
11/30295295266276-6.4%17,991-+38.89%--
11/29307307287295-8.09%18,414-+51.43%--
11/26315339297321+8.45%62,016-+69.09%--
11/25296296296296+18.98%1,058-+60.99%--
11/24249249249249+15.32%4,022-+39.1%--
11/22189216189216+18.09%5,503-+22.68%--
11/19172183171183+2.65%1,270-+5.08%--
11/18178178178178+3.86%212-+2.37%--
11/17172172172172-1.36%212--1.44%--
11/12174174174174-0.27%635--0.65%--
11/11172184172174-4.16%847--0.38%--
11/10177182177182-2.28%423-+3.94%--
11/09186186186186+1.81%212-+6.37%--
11/08183183183183+1.84%212-+4.48%--
11/05180180180180-2.31%212-+2.59%--
11/04184184184184+1.83%212-+5.02%--
11/01180180180180+3.52%212-+3.13%--
10/29174174174174+6.34%635--0.95%--
10/28163164163164-0.86%635--6.85%--
10/27165165165165+0.57%212--7.1%--
10/261641641641640%212--8.15%--