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
20134/1, 株式分割 1→100
2011
03/31232232221228+3.59%5,7003億1236万-15.24%4.771.47
03/30227243220220-0.86%9,600--18.78%--
03/29225225211222-3.48%3,300--18.98%--
03/28214242205230+9%16,100--17.27%--
03/25230231203211-6.64%12,500--24.91%--
03/24243243222226-8.13%8,800--20.98%--
03/23245247237246+0.49%9,800--15.17%--
03/22240255235245+3.82%27,300--16.73%--
03/18226239215236+13.37%23,600--21.14%--
03/17200218200208-7.96%20,200--31.58%--
03/16179227179226+13%45,800--27.56%--
03/15200201200200-20%31,200--37.5%--
03/14250275250250-21.88%26,100--24.01%--
03/11345345320320-8.83%40,200--5.04%--
03/10311378311351+13.96%155,100-+3.24%--
03/09330334300308-5.81%46,100--9.41%--
03/08371372323327-6.57%93,100--4.66%--
03/07300350300350+16.74%66,800-+1.45%--
03/04295300290300+1.63%12,900--12.59%--
03/03295303292295-1.63%14,400--13.49%--
03/02295302290300+2.35%15,600--11.79%--
03/01286305286293-1.01%23,500--12.8%--
02/28296298287296-1.33%25,200--10.84%--
02/25340378299300-9.23%194,600--8.26%--
02/24295331295331+17.83%67,900-+2.32%--
02/23298301281281-6.66%40,000--12.07%--
02/22303315290301-4.6%36,900--4.91%--
02/21317320305315-1.25%27,800-+0.96%--
02/18322329317319-2.74%17,700-+3.57%--
02/173403403153280%35,900-+7.19%--
02/16338338315328-4.65%43,400-+8.97%--
02/15358358316344-3.91%69,500-+17.01%--
02/14371385353358-3.5%18,000-+25.17%--
02/10411415366371-6.67%20,800-+34.42%--
02/09415415382398-7.34%29,700-+48.88%--
02/08452464422429-3.6%20,600-+67.58%--
02/07433446394445+1.14%48,400-+82.38%--
02/04465470406440+8.37%141,700-+89.66%--
02/03345406340406+20.83%60,000-+85.39%--
02/02370370329336-11.11%53,100-+61.54%--
02/01403445370378+0.8%183,200-+89%--
01/31325375325375+22.95%61,000-+97.37%--
01/28250305242305+19.61%80,200-+69.44%--
01/27289289240255-3.56%68,500-+46.55%--
01/26264264254264+23.32%56,100-+56.45%--
01/25174214174214+22.94%42,500-+30.73%--
01/24173181173174-7.23%11,800-+9%--
01/21193193184188-6.51%15,800-+18.24%--
01/20220220201201-4.74%17,400-+28.09%--
01/19210229203211+2.33%19,400-+37.08%--
01/18210239203206+3.1%65,300-+36.62%--
01/17230230200200-13%51,600-+35.2%--
01/14243263220230-9.41%102,100-+57.53%--
01/13254254254254+24.52%31,900-+78.8%--
01/12204204204204+24.41%15,600-+48.83%--
01/11137164133164+22.4%53,800-+22.31%--
01/07128134128134+3.8%2,000-+1.44%--
01/06126130126129+1.98%3,400--2.27%--
01/05126129125127-3.88%4,100--4.17%--
01/04136138132132-2.3%2,600--1.05%--
2010
12/30129135129135+4.42%1,400-+0.52%--
12/29126135126129+1.02%3,000--3.73%--
12/28126132126128-0.23%1,100--5.41%--
12/271261281211280%7,400--5.88%--
12/24133133123128-3.61%2,500--6.57%--
12/22132139132133-3.42%2,400--4.46%--
12/21138138138138-0.07%100--1.79%--
12/20138138132138+1.18%3,500--3.78%--
12/17135136135136+3.58%1,400--6.21%--
12/16130134129131+0.84%4,100--9.45%--
12/15133135130130-3.56%6,200--9.58%--
12/14137137132135-0.74%6,600--5.59%--
12/13136136136136-0.44%1,500--4.23%--
12/10135137135137-0.07%400--3.12%--
12/09128137128137+1.41%4,200--2.36%--
12/08134135131135+0.3%3,600--2.32%--
12/07133135129134+1.05%2,600--1.9%--
12/06128133126133+3.66%4,500--2.21%--
12/03130131127128-0.93%5,600--4.96%--
12/02127130127130+0.54%2,100--3.36%--
12/01126135126129-2.2%4,200--3.16%--
11/30134136126132+0.92%10,400--0.23%--
11/29121143121131-11.82%68,100--0.38%--
11/26150150148148-4.21%1,700-+13.85%--
11/25146155146155+6.4%5,600-+20.7%--
11/24144155144145-4.16%2,100-+15.24%--
11/22145152145152+0.07%8,900-+22.18%--
11/19149152142151-0.07%8,500-+24.1%--
11/18163164150152-5.9%11,000-+26.25%--
11/17168170160161-10.41%16,800-+36.44%--
11/16190240163180-13.56%38,600-+56.26%--
11/15179209160208+21.58%55,700-+85.63%--
11/12143176127171+17.53%51,700-+58.33%--
11/11106146106146+25.22%16,000-+37.26%--
11/10108120107116+10.67%2,900-+11.73%--
11/09100108100105-1.04%1,700-+1.94%--
11/08101110100106-7.74%4,100-+3.01%--
11/05105115105115+15%1,700-+11.65%--
11/041001001001000%900--1.96%--
11/021001001001000%1,000--1.96%--