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
201310/1, 株式分割 1→100
2011
03/311,7001,7481,6351,6570%175,300143億3967万-11.77%37.516.45
03/301,6601,6931,6111,657+3.56%169,800--13.02%--
03/291,5301,6281,4901,600+3.69%143,000--17.36%--
03/281,5951,6171,5271,543-5.97%135,900--21.71%--
03/251,7301,7301,6071,641-1.97%169,200--18.2%--
03/241,7581,7821,6431,674-6.11%291,900--17.7%--
03/231,7901,8501,7401,783-2.03%247,200--13.53%--
03/221,8051,8901,7721,820+10.64%369,400--12.84%--
03/181,5951,6801,5881,645+10.77%464,100--22.3%--
03/171,1801,5501,1511,485+16.93%757,300--30.96%--
03/161,1141,3181,1011,270+11.01%1,382,700--42.01%--
03/151,1441,1441,1441,144-25.91%53,200--48.93%--
03/141,5441,5731,5441,544-20.58%425,800--32.75%--
03/111,9402,0281,9301,944-3.81%285,700--16.49%--
03/102,1902,1982,0072,021-7.76%321,700--13.78%--
03/092,3192,3352,1752,191-3.9%340,600--7.04%--
03/082,1102,3762,1092,280+5.7%872,800--3.51%--
03/072,2122,2192,1412,157-3.96%210,700--8.72%--
03/042,2982,2982,2302,246-0.4%99,700--5.23%--
03/032,2512,2802,2362,255+0.22%118,800--5.09%--
03/022,2612,2862,2402,250-2.85%137,100--5.62%--
03/012,3142,3502,2912,316+0.13%152,200--3.22%--
02/282,3312,3342,2582,313+1.4%149,700--3.26%--
02/252,2402,2902,1802,281+2.15%173,100--4.56%--
02/242,3352,3362,1942,233-4.57%260,600--6.84%--
02/232,3502,4502,3402,340-3.31%253,600--3.03%--
02/222,5002,5402,4002,420-2.18%506,000--0.41%--
02/212,4002,4852,4002,474+1.69%391,300-+1.19%--
02/182,3482,4472,3202,433+3.97%468,200--0.98%--
02/172,4002,4282,3262,340-1.14%237,800--5.26%--
02/162,4202,4552,3612,367-2.91%324,600--4.86%--
02/152,4162,4802,4102,438-4.35%433,200--2.79%--
02/142,5402,5582,5002,549+2.16%275,000-+1.11%--
02/102,4422,5272,4102,495+1.42%344,200--1.38%--
02/092,5042,5312,4412,460-1.84%239,000--3.26%--
02/082,6002,6152,5032,506-1.92%330,500--2.07%--
02/072,6262,6952,5372,555+9.85%1,084,600--0.66%--
02/042,3402,3752,3112,326-0.81%108,300--9.98%--
02/032,3452,4552,3102,345-0.3%341,700--10.12%--
02/022,3902,4382,3522,352+0.38%196,200--10.5%--
02/012,2742,3852,2732,343+2.31%162,700--11.45%--
01/312,2702,3952,2512,290-1.29%167,700--14.1%--
01/282,3802,3992,2852,320-3.73%236,000--13.91%--
01/272,4752,4882,3862,410-1.11%154,000--11.43%--
01/262,4002,4802,3982,437-1.69%289,400--10.8%--
01/252,3002,5302,2822,479+9.69%915,200--9.56%--
01/242,3132,3492,2412,260-1.31%297,500--17.73%--
01/212,4492,5192,1672,290-6.91%811,600--17.18%--
01/202,5402,6302,4502,460-6.82%421,100--11.61%--
01/192,7562,7592,6352,640-4.45%409,700--5.27%--
01/182,8062,8332,7612,763-1.43%265,300--0.79%--
01/172,7892,8842,7602,803+1.78%709,400-+0.83%--
01/142,7702,8162,7542,754-0.58%237,000--0.79%--
01/132,7902,8582,7602,770-0.97%502,500-0%--
01/122,8902,8942,7902,797-1.79%400,000-+1.23%--
01/112,7552,8502,6972,848+2.93%525,700-+3.38%--
01/072,7942,8272,7512,767-0.25%236,800-+0.73%--
01/062,8312,8482,7602,774-1.94%260,500-+1.35%--
01/052,8502,8832,8102,829-0.56%210,300-+3.51%--
01/042,8592,8902,8132,845+0.04%248,800-+4.17%--
2010
12/302,8902,8952,7902,844-0.73%376,800-+4.37%--
12/292,9102,9482,8532,865-2.22%382,600-+5.52%--
12/282,8452,9302,8232,930+3.9%708,200-+8.92%--
12/272,8602,8982,7832,820+0.36%537,600-+6.5%--
12/242,7882,9072,7392,810-0.99%728,400-+7.66%--
12/223,0903,1502,7512,838-5.87%1,612,000-+10.95%--
12/213,0803,1002,9603,015+0.9%1,514,300-+20.5%--
12/202,7302,9962,7252,988+11.66%2,825,500-+22.41%--
12/172,7192,7432,6652,676+0.98%395,600-+12.34%--
12/162,6402,7322,6102,650+0.38%450,600-+13.39%--
12/152,6802,7092,6372,640-2.4%394,900-+15.13%--
12/142,7452,7762,6832,705-1.64%742,600-+20.22%--
12/132,5692,7502,5642,750+7.72%1,120,300-+25.06%--
12/102,5782,6672,5402,553-1.54%521,800-+19.24%--
12/092,6432,6862,5752,593-1.93%306,500-+24.01%--
12/082,6702,7482,6222,644-1.71%718,100-+29.67%--
12/072,6702,7942,6402,690+2.67%1,662,800-+35.52%--
12/062,6252,6562,5632,620+1.47%516,900-+35.89%--
12/032,6302,6652,5202,582-0.27%649,800-+37.63%--
12/022,7102,7302,5822,589-2.19%785,700-+41.71%--
12/012,5422,7032,5382,647+4.83%1,000,100-+49.21%--
11/302,6352,7402,5112,525-5.96%1,241,800-+46.8%--
11/292,8002,8472,6532,685-2.68%1,299,800-+60.68%--
11/262,6802,8342,5002,759+2.19%1,651,900-+70.62%--
11/252,7902,8992,6832,700+4.01%1,818,700-+72.74%--
11/242,1802,5962,1552,596+16.15%2,193,900-+72.03%--
11/221,9692,2421,9532,235+17.57%1,810,600-+53.71%--
11/192,0002,0581,9001,901+2.2%1,018,000-+34.06%--
11/181,5481,8991,5301,860+23.34%1,736,700-+33.14%--
11/171,4301,5161,4101,508+5.45%288,800-+9.51%--
11/161,5101,5301,4301,430-4.22%215,100-+3.85%--
11/151,4611,5501,4511,493-2.48%321,200-+7.88%--
11/121,5351,5641,5141,531-1.23%139,300-+10.22%--
11/111,5311,5701,5121,550+0.39%227,900-+11.35%--
11/101,5571,6181,5211,544-0.26%547,900-+11.08%--
11/091,4581,5481,4031,548+7.5%602,900-+11.45%--
11/081,3481,4431,3371,440+10.26%493,900-+3.23%--
11/051,3201,3451,2951,306+0.54%124,300--7.11%--
11/041,3131,3191,2911,299+1.25%68,200--8.91%--
11/021,2921,3051,2711,283-1.16%103,100--11.4%--