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
20234/1, 株式分割 1→2
20137/1, 株式分割 1→3
2011
03/31195197193197+1.2%63,60053億3510万+1.29%10.151.28
03/30194195194194+0.34%40,800--0.43%--
03/29194194193194-2.44%103,200--1.28%--
03/28201201198198+1.36%307,800-+0.68%--
03/25195196194196+0.86%83,400--1.18%--
03/24197197194194-0.17%79,200--2.02%--
03/23195196193194+1.39%57,600--2.83%--
03/22193195190192+1.86%165,000--4.64%--
03/18182188182188+4.73%106,200--6.85%--
03/17162180162180+10.34%145,200--11.06%--
03/16152163152163+8.56%136,200--19.79%--
03/15163163142150-10%378,600--26.47%--
03/14163174163167-13.79%367,800--19.09%--
03/11194195192193-1.94%101,400--6.6%--
03/10197200196197-0.25%62,400--4.75%--
03/09198198195198-0.75%192,000--4.51%--
03/08200202198199-1.48%139,200--3.32%--
03/07204204201202-1.14%125,400--1.38%--
03/04205206204205+0.57%196,800-+0.25%--
03/03205206202203-2.94%921,600-+0.16%--
03/02208210208210-0.08%124,800-+3.71%--
03/01210211208210-0.63%183,000-+4.31%--
02/28211212210211+0.08%57,600-+5.5%--
02/25211213210211-1.63%53,400-+6.48%--
02/24216216213214-0.39%139,800-+8.8%--
02/23216218215215-1.75%247,200-+9.78%--
02/22216219215219+2.02%469,200-+12.89%--
02/21218233215215-0.16%427,200-+11.23%--
02/18217217209215-0.85%253,800-+12.57%--
02/17223224217217-3.34%176,400-+14.12%--
02/16226226223224+1.51%196,800-+18.69%--
02/15220224220221-1.27%339,000-+18.18%--
02/14220234215224+12.86%696,000-+20.34%--
02/10195201195198+1.62%34,800-+7.79%--
02/09195195194195-0.76%15,000-+6.65%--
02/08200200190197-1.58%37,800-+8.06%--
02/07193200193200+3.99%50,400-+9.8%--
02/04190192190192+1.41%24,000-+6.17%--
02/03185190185190+2.43%25,200-+5.28%--
02/02185186182185+1.65%62,400-+3.35%--
02/01182182181182+0.65%6,600-+1.68%--
01/31180181177181+0.56%15,600-+1.02%--
01/28180183180180+0.84%18,600-+0.47%--
01/27180180178178+0.28%7,200-+0.19%--
01/261791791771780%10,200--0.09%--
01/25177178177178+0.66%4,200--0.09%--
01/241761781761770%12,600--0.75%--
01/21179179175177-1.3%40,200--0.19%--
01/20177179177179+0.28%24,000-+1.7%--
01/19180180177179-0.74%28,200-+1.42%--
01/18180180180180-0.37%12,600-+2.76%--
01/17180182178181+0.46%27,600-+3.74%--
01/14180181180180-0.46%7,800-+3.85%--
01/13182183179181-2.61%40,200-+4.94%--
01/12188190185185-1.51%35,400-+8.38%--
01/11183188183188+3.2%25,800-+10.69%--
01/07180183180182+1.67%18,000-+7.89%--
01/06179180179179+0.47%8,400-+6.75%--
01/05177179177179+1.13%9,000-+6.89%--
01/04177179177177-0.28%7,200-+6.33%--
2010
12/30177177176177+0.66%9,600-+7.27%--
12/29175176174176+0.48%10,800-+7.22%--
12/28178178174175+0.1%7,200-+7.36%--
12/27174175174175+0.58%12,000-+7.92%--
12/24172177172174-1.42%11,400-+7.97%--
12/22175177173176-0.09%25,200-+10.21%--
12/21175177173177+0.86%21,000-+11.01%--
12/20180180175175+0.96%42,000-+10.76%--
12/17170173170173-0.86%36,000-+10.4%--
12/16169175167175+4.48%297,000-+12.07%--
12/15165170164167+2.03%22,200-+7.96%--
12/14159164159164+3.47%27,000-+5.81%--
12/13158159158159+0.11%18,600-+2.92%--
12/10158158158158+0.32%15,000-+2.81%--
12/09158158158158-0.32%11,400-+3.16%--
12/08158159158158+0.21%13,800-+3.49%--
12/07158158158158+0.42%7,200-+3.95%--
12/06158158157157-0.53%7,200-+3.51%--
12/03158158157158+1.61%10,800-+4.06%--
12/02158158156156-1.16%3,000-+3.09%--
12/01155158155158+1.5%13,800-+4.3%--
11/30156156155155+0.11%12,600-+3.44%--
11/29155155154155+0.22%6,000-+3.33%--
11/26155155155155+1.42%18,000-+3.11%--
11/25153153153153-0.33%600-+1.67%--
11/24153153152153-0.22%3,600-+2%--
11/22154154153153+0.11%10,800-+2.91%--
11/19153153152153+0.44%27,600-+2.8%--
11/18151153151153+1.1%6,600-+2.35%--
11/17151151151151-1.09%1,800-+1.23%--
11/16151153151153+0.88%2,400-+2.35%--
11/15150151150151+0.11%4,800-+1.45%--
11/12151151151151+0.22%4,200-+1.34%--
11/11150151150151+0.67%9,000-+1.12%--
11/10148150148150+1.01%5,400-+0.45%--
11/09148150148148-0.11%3,600--0.56%--
11/081491491481480%1,800--0.45%--
11/05148148147148+0.68%18,600--0.45%--
11/041471481471470%3,000--1.12%--
11/02150150147147+0.23%16,200--1.12%--