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
201410/1, 株式分割 1→4
2011
03/31786800778799+2.9%609,2001660億5054万+3.33%25.210.71
03/30763776755776+2.31%446,000-+0.42%--
03/29753774751759-0.98%807,200--2.1%--
03/28775779760766-0.81%431,600--1.38%--
03/25786794769773+0.49%1,048,800--0.96%--
03/24764776763769+0.49%698,400--1.69%--
03/23771781751765-0.16%532,800--2.42%--
03/22750774750766+3.9%827,600--2.51%--
03/18720748720738+4.28%1,026,000--6.41%--
03/17669719663707+1.95%1,082,400--10.7%--
03/16675714668694+7.98%1,562,000--12.85%--
03/15715715611643-12.73%1,432,800--19.69%--
03/14723768688736-7.39%918,000--8.65%--
03/11800805788795-2.3%1,173,200--1.73%--
03/10813819808814+0.46%482,000-+0.59%--
03/09806819806810+0.31%504,000-+0.25%--
03/08811816805808-1.22%711,200--0.06%--
03/07828828808818-0.46%1,026,000-+1.05%--
03/04808823805821+2.34%1,045,600-+1.39%--
03/03788803786803+2.39%611,200--1.05%--
03/02794798783784-2.18%694,800--3.72%--
03/01791805791801+1.26%849,600--1.93%--
02/28803806788791-1.4%1,035,200--3.39%--
02/25796806793803+0.78%719,600--2.25%--
02/24803811795796-0.93%639,200--3.37%--
02/23808815803804-1.23%682,000--2.81%--
02/22818819814814-0.76%409,200--1.96%--
02/21823825819820-0.3%441,200--1.44%--
02/188238248188230%465,200--1.38%--
02/17825825815823-0.3%662,000--1.73%--
02/16826829819825+0.3%636,400--1.67%--
02/15824829818823+0.15%564,000--2.43%--
02/14831831816821-1.2%978,800--3.04%--
02/10810833806831+3.1%1,247,200--2.32%--
02/09795808795806+1.57%842,000--5.59%--
02/08800800790794+1.44%1,212,800--7.49%--
02/07808811780783-3.1%2,023,600--9.22%--
02/04803819801808+1.57%1,023,200--6.86%--
02/03799800784795-0.16%740,000--8.73%--
02/02805815794796-0.47%1,596,800--9.1%--
02/01843843800800-5.47%1,840,000--9.09%--
01/31840846831846+0.74%814,800--4.38%--
01/28846848840840-1.61%538,000--5.19%--
01/27861868851854-1.16%691,200--3.86%--
01/26870873863864-0.58%738,000--2.95%--
01/25855871855869+1.61%639,200--2.61%--
01/24854858850855+1.18%476,400--4.36%--
01/21863864843845-1.17%908,000--5.69%--
01/20866868848855-2.43%1,133,200--4.89%--
01/19883884873876+0.14%580,400--2.75%--
01/188818848758750%376,800--2.99%--
01/17884884875875-0.14%316,800--3.1%--
01/14883886875876-0.99%780,800--2.96%--
01/13891895875885+0.14%744,000--2.1%--
01/12913914881884-4.07%1,235,200--2.24%--
01/11920928918921+0.55%435,200-+1.91%--
01/07924925915916-0.41%289,600-+1.47%--
01/06920923911920+1.24%526,000-+2.11%--
01/05906909901909+0.28%379,200-+1.08%--
01/04908910900906+0.55%370,000-+1.03%--
2010
12/30914914899901-1.37%262,000-+0.7%--
12/29900914894914+0.55%477,200-+2.21%--
12/28911914908909-0.14%281,600-+1.76%--
12/27906915904910+0.41%381,600-+2.02%--
12/24904909899906+0.28%487,200-+1.71%--
12/22901908899904+1.54%827,600-+1.54%--
12/218888948888900%369,600-+0.11%--
12/20895898888890-0.42%512,400-+0.23%--
12/17898901888894-0.97%712,400-+0.65%--
12/16919919898903-2.7%1,141,200-+1.63%--
12/15923928914928+0.82%721,600-+4.45%--
12/14911921909920+1.1%870,000-+3.84%--
12/13905916904910+1.39%1,312,800-+2.82%--
12/10901904893898-0.42%1,100,000-+1.41%--
12/09913918893901+0.28%706,000-+1.95%--
12/08893903891899+0.7%694,000-+1.9%--
12/07889894879893+0.42%831,600-+1.42%--
12/06888893884889+0.42%350,400-+1.22%--
12/03905905878885-1.26%700,000-+1.03%--
12/02895900889896+1.56%809,200-+2.43%--
12/01868884865883+1.73%754,400-+0.97%--
11/308698748608680%1,068,800--0.74%--
11/29855871855868+1.91%700,800--0.86%--
11/26854856848851-1.45%742,800--2.71%--
11/25875878854864-1.29%1,056,000--1.4%--
11/24888890875875-1.41%756,800--0.11%--
11/22886894883888-0.14%609,200-+1.2%--
11/19895895879889+0.99%739,200-+1.34%--
11/18880885871880+0.43%974,800-+0.46%--
11/17876881873876-0.57%389,600-+0.14%--
11/16884888874881+0.57%537,200-+0.83%--
11/15888888874876-1.13%649,600-+0.37%--
11/12898899885886-1.12%593,600-+1.52%--
11/11893908889896-0.14%388,800-+2.78%--
11/10895906886898+1.13%608,800-+2.92%--
11/09884901884888+0.85%883,200-+2.01%--
11/08914923876880-3.3%1,379,600-+1.03%--
11/05900958900910+3.12%1,344,800-+4.48%--
11/04879885870883+2.47%528,800-+1.32%--
11/02850865848861+2.07%653,200--1.23%--