株価チャート

2010/10/28~2011/03/31

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
20181/1, 株式分割 1→2
2011
03/31882915880915+1.72%8,800204億5025万+6.89%12.971.18
03/30869900869900+3.21%2,600-+5.45%--
03/29852872832872+1.34%1,000-+2.41%--
03/25876876860860+0.47%4,600-+1.3%--
03/24856865856856-0.23%1,600-+0.82%--
03/23858858858858-0.52%400-+1.18%--
03/22858863858863+5.05%1,800-+1.71%--
03/18830830821821-1.14%7,800--3.07%--
03/17835835830831-0.54%3,600--2.18%--
03/16835836835835-0.06%9,000--1.76%--
03/15851871836836+0.06%12,600--1.82%--
03/14860860835835-2.91%6,200--2%--
03/11865865860860-0.58%3,000-+0.94%--
03/10850865850865+1.76%13,400-+1.53%--
03/09859859850850-1.05%6,400--0.23%--
03/08860860859859-0.06%6,000-+0.82%--
03/078608608558600%5,600-+1%--
03/04852860852860+0.88%4,600-+1.24%--
03/038528528528520%1,000-+0.47%--
03/02850859850852+0.24%8,800-+0.59%--
03/01853853850850-0.35%4,200-+0.47%--
02/28865866853853-1.33%9,200-+0.95%--
02/25875875850865-0.06%9,400-+2.55%--
02/24849865846865+3.53%3,200-+2.85%--
02/23835836835836-0.54%3,800--0.3%--
02/22840843840840+0.9%7,000-+0.36%--
02/21845845833833-1.42%3,600--0.3%--
02/18854854845845-0.06%10,400-+1.38%--
02/17845845845845+0.3%2,000-+1.68%--
02/16847847843843-0.47%4,600-+1.75%--
02/15853853847847-0.7%13,400-+2.48%--
02/14854855853853-0.06%11,400-+3.58%--
02/10859859853853-0.7%7,800-+4.02%--
02/09865865843859-0.29%12,400-+5.01%--
02/08856874856862+0.76%10,600-+5.71%--
02/07859859855855+0.06%12,400-+5.17%--
02/04857857855855-0.18%400-+5.36%--
02/03855856855856-0.41%400-+5.94%--
02/02873873853860+0.82%4,000-+6.9%--
02/01822853819853+3.33%21,600-+6.43%--
01/31824825820825+1.29%5,600-+3.38%--
01/28827827804815-1.81%3,600-+2.32%--
01/27807830807830+0.55%6,800-+4.34%--
01/26831833825825-0.72%4,800-+4.04%--
01/25830831828831+0.42%15,000-+4.92%--
01/24831831825828+1.85%13,400-+4.75%--
01/21810828810813+0.37%22,200-+3.11%--
01/20795810795810+1.82%6,200-+2.86%--
01/19791795790795+0.51%9,200-+1.15%--
01/18800800791791-1.13%8,000-+0.76%--
01/17795810795800+1.01%16,800-+1.91%--
01/14792792785792+1.54%7,800-+1.02%--
01/13778785778780+0.32%9,400--0.51%--
01/12780782777778-0.26%13,000--0.83%--
01/11781781776780-0.13%12,200--0.7%--
01/07783784781781-0.32%8,000--0.57%--
01/06797797781783-1.69%8,800--0.25%--
01/058038037977970%5,600-+1.46%--
01/04800801794797-0.44%2,400-+1.34%--
2010
12/308008007848000%2,000-+1.91%--
12/29784800784800+2.11%11,200-+2.04%--
12/28776784776784+2.35%5,800--0.06%--
12/27766775766766-1.23%10,000--2.36%--
12/24775775775775-0.58%3,800--1.27%--
12/22782782763780-0.51%3,400--0.83%--
12/20784784784784-0.06%2,800--0.44%--
12/167807847807840%1,400--0.51%--
12/15785785784784-0.06%12,800--0.63%--
12/14783785782785+0.13%7,200--0.57%--
12/137847847807840%9,800--0.7%--
12/10785785778784-0.06%19,400--0.7%--
12/097847847847840%5,200--0.63%--
12/08783785783784+0.19%7,200--0.63%--
12/07784784782783-0.19%5,000--0.95%--
12/06785785778784-0.13%8,800--0.88%--
12/037857967837850%9,200--0.88%--
12/027857857857850%1,600--0.88%--
12/017857857857850%2,800--0.88%--
11/307857857787850%7,200--0.76%--
11/29788788785785-0.32%3,200--0.63%--
11/26790790788788-0.32%3,200--0.32%--
11/25797797790790-0.94%7,600-0%--
11/24776798776798+1.59%2,800-+0.95%--
11/22785786785785+0.32%8,000--0.63%--
11/19785785780783-0.25%2,600--0.95%--
11/18785785775785-0.06%9,400--0.57%--
11/17785785780785-0.44%7,000--0.51%--
11/16806810787789-2.17%10,600--0.19%--
11/15815815806806-1.1%9,600-+1.9%--
11/12805815803815+1.24%10,400-+3.03%--
11/118058058058050%4,200-+1.64%--
11/10782805780805+3.21%7,600-+1.51%--
11/097807807807800%400--1.76%--
11/08781782780780-2.5%1,400--2.01%--
11/05801801800800+2.56%1,200-+0.25%--
11/04780780780780+0.26%200--2.26%--
11/02790790776778-2.75%800--2.75%--
11/01820820800800-2.44%2,200--0.25%--
10/29785824779820+1.86%5,600-+1.99%--
10/28795805790805+3.34%5,000-0%--