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
202310/1, 株式分割 1→3
20181/1, 株式分割 1→2
2011
03/31272273268270-0.61%1,050,600867億4440万-2.94%11.90.8
03/30268273267272+1.81%798,600--2.69%--
03/29268269265267-0.99%1,260,000--5.1%--
03/28272273266269+1.44%2,107,800--4.49%--
03/25268268264266+0.95%636,600--6.51%--
03/24263265263263-0.06%477,000--8.04%--
03/23267269261263+0.57%991,200--8.3%--
03/22265267259262+3.84%1,012,200--9.46%--
03/18250254250252+3.07%1,145,400--13.4%--
03/17242246240245+0.62%1,137,600--16.55%--
03/16232248232243+6.11%1,073,400--17.91%--
03/15254259220229-13.96%1,813,200--23.15%--
03/14265276262266-6.11%982,200--11.57%--
03/11285286284284-0.99%922,200--6.44%--
03/10289289285286-0.69%596,400--5.81%--
03/09291292288288-0.92%1,141,800--5.15%--
03/08292293291291-0.4%496,200--4.28%--
03/07300300291292-2.72%1,017,600--3.89%--
03/043033033003000%571,800--1.53%--
03/03305305299300-1.58%996,000--1.21%--
03/02308308305305-1.13%507,600-+0.38%--
03/01307310307309+1.09%489,000-+1.87%--
02/28306307302305-0.22%548,400-+0.77%--
02/25304307304306+0.16%318,600-+1.32%--
02/24306309305306-0.49%701,400-+1.5%--
02/23308309307307-0.65%651,000-+1.99%--
02/223093103073090%571,200-+3%--
02/21309310306309+0.38%530,400-+3%--
02/18310310306308-0.54%551,400-+2.95%--
02/17309310307310+0.38%512,400-+3.86%--
02/16307309306308+1.37%846,000-+3.82%--
02/15303305301304+0.27%631,800-+2.41%--
02/14300305292303-2.57%2,178,600-+2.13%--
02/10312312309311+0.43%1,030,800-+5.18%--
02/09308310307310+1.25%1,049,400-+4.73%--
02/083083083063060%486,000-+3.79%--
02/07307307306306+0.33%574,800-+3.79%--
02/04305308305305+0.05%612,600-+3.8%--
02/03298305298305+2.52%1,044,600-+3.74%--
02/02296299295298+1.48%777,000-+1.54%--
02/01296296292293-1.01%889,800-+0.06%--
01/31293298291296+1.2%1,629,000-+1.08%--
01/28292294289293+0.34%864,000--0.11%--
01/27292293291292-0.17%414,600--0.46%--
01/26295295291292-0.62%693,600--0.28%--
01/25292295289294+1.09%787,800-+0.34%--
01/24288291286291+1.28%1,048,200--0.74%--
01/21290291287287-1.03%1,989,000--2.32%--
01/20292293290290-0.85%1,014,000--1.3%--
01/192932932902930%761,400--0.79%--
01/18290293290293+0.63%813,600--0.79%--
01/17292292290291-0.17%816,000--1.41%--
01/14293293291291-0.11%705,600--1.24%--
01/13293294291292-0.34%922,200--1.13%--
01/12293295292293-0.45%963,600--0.45%--
01/11296297293294-0.68%954,000-0%--
01/07299300296296-0.89%640,800-+0.68%--
01/06298300297299+0.45%360,600-+1.93%--
01/052992992972970%295,800-+1.83%--
01/04298300296297+1.13%430,200-+1.83%--
2010
12/30296297294294-0.45%346,800-+0.68%--
12/29293296292295+0.91%567,000-+1.49%--
12/282942952922930%392,400-+0.57%--
12/27294297291293+1.04%818,400-+0.92%--
12/24287292287290-0.17%507,000-+0.23%--
12/22293293289290-1.02%900,600-+0.75%--
12/21293295291293-0.11%953,400-+2.15%--
12/20298298292294-0.11%901,800-+2.62%--
12/17297298294294-1.67%1,412,400-+3.1%--
12/16300301298299-0.33%1,049,400-+5.22%--
12/15298301296300-0.28%1,501,200-+5.95%--
12/14300301298301+1.23%1,023,000-+7%--
12/13298299293297-0.22%1,554,600-+6.45%--
12/10295299294298+1.08%1,932,000-+7.07%--
12/09295296293295-0.17%1,211,400-+6.7%--
12/08294295292295+1.14%1,377,600-+7.66%--
12/07289293286292+1.1%1,002,600-+6.84%--
12/06288290287289+1.23%571,200-+6.46%--
12/03291292284285+0.06%1,017,600-+5.95%--
12/02285286283285+1.24%919,800-+6.28%--
12/012802822772810%866,400-+5.37%--
11/30285285280281-0.65%1,592,400-+5.76%--
11/29283286282283-0.29%1,096,800-+7.26%--
11/26287290283284-2.07%1,494,000-+7.98%--
11/25290293287290+2.47%2,960,400-+10.69%--
11/24283286282283-0.82%1,486,200-+8.85%--
11/22282286280285+2.64%1,447,800-+10.17%--
11/19277280274278+0.79%1,013,400-+8.17%--
11/18266278265276+4.42%1,583,400-+7.75%--
11/17263266263264-0.13%642,000-+3.59%--
11/16269269263265-1.79%1,206,600-+4.13%--
11/15267272263269+1.44%1,373,400-+6.04%--
11/12265268264266+0.44%998,400-+4.94%--
11/11262265261264+1.28%836,400-+4.89%--
11/10255262254261+1.82%1,170,600-+3.98%--
11/09257258254256-0.45%566,400-+2.12%--
11/08261261257258-0.45%555,000-+2.59%--
11/05258261258259+1.17%742,200-+3.47%--
11/04252257252256+1.72%655,200-+2.27%--
11/02250252249251-0.4%676,800-+0.53%--