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
20241/1, 株式分割 1→5
201510/1, 株式併合 5→1
2011
03/3190908790+3.45%104,00031億5180万+1.12%9.990.46
03/3088898687-3.33%160,000--2.25%--
03/29909083900%84,000-0%--
03/28949489900%130,000-0%--
03/2586928690+4.65%445,000-0%--
03/2487878586-1.15%81,000--4.44%--
03/2385878287+3.57%179,000--4.4%--
03/2282858184+9.09%214,000--7.69%--
03/1877827677+5.48%302,000--16.3%--
03/1765746573+8.96%220,000--21.51%--
03/1661726167+13.56%147,000--27.96%--
03/1572725659-23.38%350,000--37.89%--
03/1468826877-21.43%573,000--19.79%--
03/11991009798-2%146,000-+1.03%--
03/1010210398100-0.99%135,000-+3.09%--
03/091021041011010%334,000-+5.21%--
03/089810298101+1%196,000-+5.21%--
03/0710110298100+1.01%204,000-+4.17%--
03/04961009599+4.21%311,000-+4.21%--
03/0394959495+1.06%44,000-0%--
03/02949593940%37,000--1.05%--
03/0196979394-1.05%172,000--1.05%--
02/2895959395+1.06%63,000-0%--
02/2593949394-1.05%102,000--1.05%--
02/2495969595-2.06%84,000-0%--
02/23959795970%68,000-+2.11%--
02/22991019797-1.02%325,000-+2.11%--
02/2197989698+2.08%195,000-+3.16%--
02/18969696960%13,000-+1.05%--
02/17959795960%33,000-+1.05%--
02/1697979496-1.03%114,000-+1.05%--
02/15979896970%66,000-+2.11%--
02/14989896970%67,000-+2.11%--
02/10979795970%90,000-+3.19%--
02/0995989597+2.11%147,000-+3.19%--
02/0895959595-1.04%23,000-+2.15%--
02/0796979696+1.05%35,000-+3.23%--
02/0494969495+1.06%49,000-+3.26%--
02/03939493940%21,000-+2.17%--
02/0294959494+1.08%60,000-+3.3%--
02/01929492930%33,000-+2.2%--
01/31929390930%62,000-+3.33%--
01/2894949393-1.06%42,000-+3.33%--
01/27949594940%8,000-+4.44%--
01/26949594940%22,000-+5.62%--
01/25949493940%76,000-+5.62%--
01/24939593940%25,000-+5.62%--
01/2195969394-1.05%156,000-+6.82%--
01/20979795950%87,000-+7.95%--
01/19979895950%163,000-+7.95%--
01/1897979595-2.06%90,000-+9.2%--
01/1799999797-1.02%149,000-+11.49%--
01/14961009698+2.08%759,000-+13.95%--
01/1395979496+3.23%484,000-+11.63%--
01/12929491930%282,000-+9.41%--
01/1192939193+3.33%316,000-+9.41%--
01/0787918790+5.88%232,000-+5.88%--
01/06868785850%48,000-+1.19%--
01/0585858585-1.16%27,000-+1.19%--
01/0483868386+3.61%56,000-+2.38%--
2010
12/30838382830%21,000--1.19%--
12/29828382830%19,000--1.19%--
12/2882838183+2.47%25,000--1.19%--
12/2783838081-2.41%96,000--3.57%--
12/24838382830%53,000--1.19%--
12/2284848283-2.35%78,000--1.19%--
12/21858585850%4,000-+1.19%--
12/2086868485-1.16%35,000-+1.19%--
12/17868686860%12,000-+3.61%--
12/16848684860%28,000-+3.61%--
12/15878786860%29,000-+3.61%--
12/1486878686+1.18%35,000-+3.61%--
12/1385868585-1.16%36,000-+3.66%--
12/10868686860%18,000-+4.88%--
12/09858685860%43,000-+4.88%--
12/0884868486+3.61%81,000-+6.17%--
12/0785858383-1.19%29,000-+2.47%--
12/0685858284+1.2%54,000-+3.7%--
12/03838383830%17,000-+3.75%--
12/0283848283+1.22%17,000-+3.75%--
12/0181828182-1.2%19,000-+2.5%--
11/3085858283-2.35%55,000-+3.75%--
11/2983858385+2.41%59,000-+7.59%--
11/2685858283-1.19%85,000-+5.06%--
11/2584848184+1.2%48,000-+6.33%--
11/24828380830%38,000-+5.06%--
11/2282848183+1.22%29,000-+6.41%--
11/1981828182+2.5%14,000-+5.13%--
11/1879817980+1.27%31,000-+2.56%--
11/1780807979-1.25%12,000-+1.28%--
11/16798079800%21,000-+2.56%--
11/1582828080-1.23%10,000-+2.56%--
11/1283838081-1.22%101,000-+3.85%--
11/1180828082+2.5%16,000-+5.13%--
11/10808079800%17,000-+2.56%--
11/0978807880+3.9%31,000-+2.56%--
11/08767876770%39,000--1.28%--
11/05777776770%13,000--1.28%--
11/0475777577+2.67%4,000--1.28%--
11/02757574750%19,000--3.85%--