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
20207/1, 株式分割 1→2
20173/1, 株式分割 1→2
20134/1, 株式分割 1→200
2011
03/3171727172+1.41%67,20035億5913万-12.35%19.120.75
03/3070727071+1.43%60,000--14.61%--
03/2970726870-6.68%88,000--16.82%--
03/2875757475-1.16%43,200--11.91%--
03/2576767476+1%124,000--11.92%--
03/24757675750%31,200--13.79%--
03/2376787275-0.99%155,200--14.77%--
03/2276797476+1.85%220,800--14.89%--
03/1869746874+13.12%191,200--17.36%--
03/1759665866+9.58%195,200--27.75%--
03/1656605660+4.8%456,800--34.78%--
03/1557575757-17.92%310,400--38.44%--
03/1470757070-20.96%344,800--26.58%--
03/1188908888-1.26%46,400--7.11%--
03/1093938789-4.67%225,600--6.9%--
03/0995959394-0.66%63,200--2.34%--
03/0895959494-0.13%12,000--1.69%--
03/0796989495-1.05%58,400--1.56%--
03/0495969496+0.66%57,600--0.52%--
03/0397979595-0.91%40,800--1.17%--
03/0297989696-2.42%22,400-+0.79%--
03/0199999698+0.26%74,400-+3.29%--
02/2894989498+3.03%75,200-+3.03%--
02/2592959295+3.83%64,800-0%--
02/2495969292-5.06%145,600--3.68%--
02/23981009496-3.63%207,200-+1.45%--
02/2210310498100-1.36%390,400-+4.17%--
02/21103104101101+0.75%329,600-+5.6%--
02/1810010198101+1.26%224,000-+4.82%--
02/171031069899-1.73%560,800-+3.52%--
02/169610495101+6.73%678,400-+5.34%--
02/1595959395-0.92%103,200--1.3%--
02/1497979396-0.52%166,400--1.42%--
02/1096979596+1.45%231,200--1.91%--
02/0994969495+3.69%372,000--3.32%--
02/0894949191-1.88%93,600--7.7%--
02/0793939193+2.34%67,200--6.88%--
02/0495959191-3.96%142,400--9.9%--
02/0396969395-1.04%65,600--7.11%--
02/0292969296+4.93%142,400--7.04%--
02/0190948991-0.68%109,600--12.26%--
01/3190929092-1.74%78,400--11.66%--
01/2893949194-0.13%156,800--10.1%--
01/2793969394+1.63%124,800--9.98%--
01/2693949292-2.38%105,600--11.42%--
01/2591949194+5.01%233,600--8.37%--
01/2491919090-2.84%185,600--12.74%--
01/211001019193-7.73%519,200--10.19%--
01/20102102100100-0.99%85,600--2.67%--
01/19103103101101+1.89%312,000--0.74%--
01/181041049899-2.21%378,400--1.61%--
01/17105106101102-2.63%306,400-+0.62%--
01/14108108104104-1.18%140,000-+4.38%--
01/13104108102106+0.6%283,200-+7.78%--
01/12106107104105-2.55%194,400-+8.25%--
01/11110112107108-0.23%310,400-+12.24%--
01/07112112104108-4%521,600-+14.89%--
01/06116116112113-2.07%383,200-+20.97%--
01/05118120111115-1.08%694,400-+26.24%--
01/04119119114116-0.64%536,800-+30.48%--
2010
12/30117120113117-2.71%1,172,800-+32.81%--
12/29110122105120+15.09%3,124,000-+39.68%--
12/28111112101104-10.22%1,320,800-+24.26%--
12/27119130111116-3.13%2,576,800-+41.77%--
12/24110126106120+10.85%3,892,800-+50%--
12/229310890108+20.95%1,822,400-+38.78%--
12/2185908590+5.14%270,400-+16.23%--
12/2085888485+0.15%120,000-+12.01%--
12/17858684850%64,800-+13.33%--
12/16848684850%27,200-+14.86%--
12/15868683850%100,000-+16.44%--
12/1485868385-1.59%102,400-+18.06%--
12/1387878586+1.62%195,200-+21.65%--
12/1087878285-0.87%188,000-+19.72%--
12/0982878286+2.85%196,000-+22.5%--
12/0876877683+11.17%316,000-+20.83%--
12/0778787475+3.45%128,000-+10.29%--
12/0672747273+1.58%61,600-+6.62%--
12/03737371710%36,800-+4.96%--
12/0271727171+0.71%36,000-+6.53%--
12/0171717071-1.73%36,000-+5.78%--
11/3071727172+2.12%33,600-+7.65%--
11/2971727071-0.88%68,000-+5.41%--
11/2674747171-3.39%108,000-+6.34%--
11/2575797374-0.67%236,800-+10.07%--
11/2468746874+9.8%128,000-+10.82%--
11/2268686868+0.37%61,600-+2.46%--
11/1969696767-0.37%68,000-+2.08%--
11/1866686668+2.08%54,400-+2.46%--
11/1766666666+0.57%148,000--1.12%--
11/1666666566+1.93%36,000--1.68%--
11/1565666565-0.58%46,400--3.54%--
11/12656565650%21,600--2.99%--
11/1165686565+1.76%53,600--2.99%--
11/1065676464-1.16%24,000--4.66%--
11/0963666365+0.39%12,000--4.96%--
11/08646563640%24,000--5.33%--
11/0564666464+1.58%11,200--5.33%--
11/0464646363-1.55%16,000--6.8%--
11/02636463640%22,400--6.7%--