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
20154/1, 株式分割 1→2
2011
03/31592592569574-1.04%178,000760億4869万-2.8%10.21.11
03/30574580565580+0.96%186,000--2.11%--
03/29574579565574-0.17%168,000--3.53%--
03/28568575563575+1.32%220,000--4.01%--
03/25570572560568+2.25%196,000--5.89%--
03/24561570555555-0.98%118,000--8.57%--
03/23559565551561+0.27%256,000--8.11%--
03/22555569544559+5.67%514,000--8.96%--
03/18504529504529+5.91%612,000--14.4%--
03/17486515485500-3.1%680,000--19.82%--
03/16511603478516+2.38%816,000--18.04%--
03/15523530439504-7.95%478,000--20.71%--
03/14537572537547-12.76%332,000--14.66%--
03/11629635615627-0.87%606,000--2.64%--
03/10649649630633-2.69%176,000--1.63%--
03/09643654643650+1.33%340,000-+1.4%--
03/08628643628642+1.83%294,000-+0.55%--
03/07644644627630-1.64%270,000--0.79%--
03/04646648638641+1.34%220,000-+1.18%--
03/03629633628632+1.44%96,000-0%--
03/02631632623623-3.19%180,000--1.11%--
03/01636648636644+1.9%136,000-+2.31%--
02/28632634623632-0.08%298,000-+0.72%--
02/25624635620632+1.28%242,000-+1.28%--
02/24635635621624-2.35%224,000-+0.16%--
02/23638648638639-1.46%210,000-+2.73%--
02/22658658648649-1.52%148,000-+4.6%--
02/21666668658659-2.08%226,000-+6.38%--
02/18670675667673+0.37%280,000-+9%--
02/17653671653670+3.55%582,000-+9.12%--
02/16656660646647-0.84%252,000-+5.72%--
02/15655655647653-0.23%186,000-+6.79%--
02/146586596526540%352,000-+7.21%--
02/10658658650654-0.68%200,000-+7.39%--
02/09663666658659+0.46%220,000-+8.66%--
02/08665672655656-2.09%458,000-+8.53%--
02/07651681651670+10.12%1,032,000-+11.4%--
02/04601612595608+2.18%408,000-+1.67%--
02/03589597589595+1.02%194,000--0.34%--
02/02584594584589+1.9%212,000--1.17%--
02/01578580573578+0.43%192,000--3.02%--
01/31579581573576-1.37%222,000--3.44%--
01/28591593581584-1.68%190,000--2.26%--
01/27588600583594+0.68%294,000--0.59%--
01/26592597582590-0.34%192,000--1.26%--
01/25597600589592-0.17%290,000--0.92%--
01/24574595570593+3.67%474,000--0.92%--
01/21593593571572-3.54%468,000--4.43%--
01/20605605590593-2.07%250,000--1.09%--
01/19607616601605-0.25%304,000-+1%--
01/18600609598607+1.08%206,000-+1.25%--
01/17610616595600-2.12%400,000-+0.33%--
01/146106216076130%188,000-+2.68%--
01/13613617605613+0.49%246,000-+2.85%--
01/12629629610610-2.56%332,000-+2.69%--
01/11623636620626+0.08%372,000-+5.74%--
01/07617631616626+1.46%370,000-+6.38%--
01/06612627610617+2.24%228,000-+5.38%--
01/05597606595603+1.09%284,000-+3.43%--
01/04600608595597+1.88%144,000-+2.67%--
2010
12/30594595585586-0.59%154,000-+0.95%--
12/29584590584589+1.29%140,000-+1.73%--
12/28581584580582+0.17%66,000-+0.61%--
12/27582584580581-0.17%118,000-+0.61%--
12/24581586579582+0.17%98,000-+0.95%--
12/22582591580581-0.85%194,000-+0.96%--
12/21589591586586-0.34%246,000-+2%--
12/20595601577588-1.26%450,000-+2.71%--
12/17603609592595-1.73%346,000-+4.39%--
12/16603606598606+0.5%104,000-+6.6%--
12/15598603596603+0.08%194,000-+6.45%--
12/14601606600602+0.33%196,000-+6.74%--
12/13581602578600+1.87%358,000-+6.76%--
12/105915955885890%322,000-+5.18%--
12/09589599585589-0.67%156,000-+5.56%--
12/08580594580593+2.6%358,000-+6.65%--
12/075715855715780%254,000-+4.52%--
12/06556583556578+3.4%368,000-+4.9%--
12/03563563559559-0.09%118,000-+1.82%--
12/02564566551560+2.57%320,000-+2.1%--
12/01547550544546-0.64%186,000--0.27%--
11/30555566549549-1.17%384,000-+0.55%--
11/29565571555556-1.77%164,000-+1.74%--
11/26562571562566+0.35%232,000-+3.57%--
11/25561565558564+0.81%314,000-+3.39%--
11/24551565551559-0.09%212,000-+2.57%--
11/22561563556560-0.18%178,000-+2.66%--
11/19566569557561-0.8%358,000-+2.84%--
11/18560568557565+0.89%354,000-+3.67%--
11/17531564529560+4.58%590,000-+2.94%--
11/16541543534536-0.65%290,000--1.56%--
11/15555555537539-0.74%178,000--1.1%--
11/12540550540543-0.09%114,000--0.55%--
11/11549554543544-1%136,000--0.64%--
11/10552564548549-0.81%128,000-+0.37%--
11/09550555547554+0.91%208,000-+1.37%--
11/08568570549549-3.09%270,000-+0.64%--
11/05553575550566+4.24%240,000-+3.85%--
11/04537549536543+3.23%248,000--0.37%--
11/02530533523526-0.09%174,000--3.49%--