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
201910/1, 株式分割 1→2
201710/1, 株式分割 1→3
20124/1, 株式分割 1→300.03
2011
03/31159159154157-0.39%327,63349億3323万-12.52%21.252.27
03/30161163154157+1.11%676,868--13.62%--
03/29146159143155+4.13%838,884--16.41%--
03/28165165149149-13.15%1,053,105--21.41%--
03/25183183162172-3.28%1,389,739--11.83%--
03/24178192173178-1.54%1,670,567--10.22%--
03/23170193161181+8.33%4,100,810--9.73%--
03/22167167161167+20%1,416,742--16.67%--
03/18122139118139+25%3,422,142--30.56%--
03/17103122103111-5.48%1,647,165--44.73%--
03/1611412693118+0.05%3,771,377--41.52%--
03/15117117117117-19.12%50,405--41.55%--
03/14145150145145-21.12%1,024,302--27.37%--
03/11191200184184-3.07%1,661,566--7%--
03/10202202188190-6.3%1,263,726--2.57%--
03/09212219201203-2.93%1,665,167-+6.16%--
03/08217223208209-5.76%1,618,362-+11.69%--
03/07234239212222-3.86%3,096,310-+21.78%--
03/04211237206231+12.01%5,161,116-+29.51%--
03/03213219203206-2.76%2,034,203-+18.97%--
03/02217219210212-4.75%1,994,599-+24.5%--
03/01213226213222+3.9%1,836,184-+33.86%--
02/28219233211214-2.53%3,774,977-+32.84%--
02/25221227204219+2.73%4,511,251-+39.76%--
02/24228232208214-10.79%4,144,014-+39.6%--
02/23239271230239-2.71%5,515,752-+60.68%--
02/22268277237246-9.59%3,274,527-+70.89%--
02/21294306262272-0.61%3,855,986-+94.43%--
02/18246281246274+9.56%5,195,319-+104.37%--
02/17237257235250+14.8%6,797,480-+95.29%--
02/16192218189218+21.74%5,067,507-+77.04%--
02/15182208175179+0.63%8,709,271-+50.31%--
02/14155178140178+18.52%6,691,269-+51.93%--
02/10144150134150+22.73%6,329,433-+29.3%--
02/09122122122122+22.22%208,821-+6.27%--
02/089910299100+2.21%178,218--13.8%--
02/07991009898-0.56%147,615--17.1%--
02/041001009798-2.69%171,017--17.33%--
02/03102106100101+1.96%419,442--15.04%--
02/02971029499+4.39%450,045--17.37%--
02/01991039395-2.84%761,476--20.18%--
01/311021049698-13.94%855,086--17.15%--
01/28113114112114+0.74%230,423--2.91%--
01/27119120112113-1.93%327,633--1.94%--
01/26114121113115-4.78%608,461-+2.67%--
01/25111123111121+9.96%833,483-+9.79%--
01/24112113109110+1.7%266,427-+2.64%--
01/21113118104108-4.42%739,874-+2.85%--
01/20115120112113-0.59%649,865-+9.7%--
01/19121122112114-4.97%1,155,716-+12.53%--
01/18131132119120-11.94%1,283,528-+20.81%--
01/17124138124136+10.63%2,297,030-+41.48%--
01/14125126122123-3.28%716,472-+32.01%--
01/13130132127127+0.53%716,472-+41.04%--
01/12127134125126-0.35%972,097-+45.13%--
01/11129132124127-1.64%963,096-+49.07%--
01/07135136126129-3.62%1,591,359-+57.1%--
01/06138146134134-3.06%1,827,183-+69.18%--
01/05150151138138-9.75%1,870,387-+83.83%--
01/04149164146153+4.56%4,732,673-+112.17%--
2010
12/30133149126146+20.64%6,259,226-+114.85%--
12/29101121101121+22.47%1,837,984-+89.22%--
12/281091229899-12.96%2,757,876-+62.1%--
12/27114114109114+24.32%1,542,754-+92.54%--
12/2491919191+22.3%169,217-+60.32%--
12/2275757575+28.71%120,612-+35.85%--
12/2157595658+2.45%91,809-+7.5%--
12/2057615757+0.89%45,005-+6.91%--
12/1757575656-0.1%23,402-+5.97%--
12/1657585656-1.75%59,406-+8.11%--
12/1559595757-4.19%34,203-+10.03%--
12/1456605660+6.33%43,204-+14.84%--
12/1356565556+0.2%68,407-+10.12%--
12/1059595556-5.7%63,006-+9.9%--
12/0958615859+2.39%104,410-+18.88%--
12/0854595358+8.85%115,212-+16.1%--
12/07535353530%14,401-+8.83%--
12/0653535253-1.54%55,806-+8.83%--
12/03545553540%19,802-+10.53%--
12/0251545154+4.28%30,603-+12.84%--
12/0151525152-1.06%23,402-+8.21%--
11/3054545252-4.55%41,404-+9.36%--
11/2954575455+2.59%54,005-+17.01%--
11/2654545254-3.5%93,609-+14.05%--
11/2557575356+4.38%219,622-+20.76%--
11/2448564753+12.31%439,244-+15.69%--
11/2246474647+3.39%117,012-+3.01%--
11/1947484646-1.79%84,608-+1.84%--
11/1847474747-1.18%18,002-+3.69%--
11/1746474647+3.03%86,409-+4.93%--
11/1646464646+0.36%28,803-+1.84%--
11/1546464546+0.12%16,202-+1.47%--
11/1246464646-1.68%9,001-+1.35%--
11/1147474646+0.36%7,201-+3.08%--
11/1047474646+0.12%19,802-+2.71%--
11/0946474646-0.36%10,801-+2.58%--
11/0845464546+0.48%16,202-+2.95%--
11/0545464546+3.1%66,607-+2.46%--
11/0445454545-5.29%5,401--2.79%--
11/0246474647-0.35%12,601-+2.65%--