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
03/31308308280293+1.56%26,40016億6514万-8.02%53.750.92
03/30267307267288+8.84%48,500--10.56%--
03/29257271248265+0.99%31,600--18.83%--
03/28285285261262-9.34%55,900--21.08%--
03/25301308282289-3.67%50,200--14.75%--
03/24306327290300-6.25%174,400--13.04%--
03/23300335291320+12.28%421,700--8.57%--
03/22285285285285+21.28%12,300--19.26%--
03/18235235235235+20.51%22,100--34.54%--
03/17180205176195-5.06%164,000--46.72%--
03/16201215176205-9.12%493,200--45.37%--
03/15226226226226-18.12%4,500--41.45%--
03/14276276276276-20.23%9,900--30.13%--
03/11350371345346-4.81%24,300--14.14%--
03/10390390360364-6.79%57,000--10.91%--
03/09400408389390-2.13%44,000--5.34%--
03/08404417390399+2.44%68,900--3.74%--
03/07367391367389+4.85%59,600--6.27%--
03/04394395371371-2.37%48,200--11.03%--
03/03374380371380+2.43%26,000--9.52%--
03/02378387371371-4.01%34,900--12.09%--
03/01387408372387-0.39%77,300--9.06%--
02/28368397365388+3.74%73,900--9.13%--
02/25351386351374+6.55%86,800--12.62%--
02/24372379351351-8.95%136,200--18.75%--
02/23397402385386-2.9%55,700--11.78%--
02/22414418397397-5.48%68,700--9.98%--
02/21410421408420-0.94%52,400--5.62%--
02/18440440420424-3.31%51,900--5.15%--
02/17435460426439+3.3%145,800--2.56%--
02/16407425396425+3.28%97,400--6.08%--
02/15411419407411-2.14%47,800--9.27%--
02/14426426405420+1.94%78,200--7.89%--
02/10415425401412-8.44%192,700--10.43%--
02/09460464440450-1.42%66,900--3.02%--
02/08466466442457-0.54%71,700--2.46%--
02/07478478454459-4.38%116,800--2.13%--
02/04528528478480+2.02%574,800-+1.69%--
02/03467478446471+1.62%67,400--0.95%--
02/02429468421463+7.93%93,700--3.14%--
02/01430447429429-0.23%40,900--11.36%--
01/314204404204300%38,500--12.6%--
01/28459475420430-5.39%148,200--13.48%--
01/27436498436455+4.6%412,200--9.28%--
01/26426443426435-2.8%52,800--13.27%--
01/25421474421447+3.95%136,600--10.6%--
01/24422442419430+3.74%72,700--13.13%--
01/21451456410415-9.4%203,900--15.75%--
01/20471478457458-3.68%112,000--6.63%--
01/19485490470475-2.56%104,900--2.06%--
01/18520565487488-2.5%415,600-+2.42%--
01/17490501480500+4.17%98,800-+7.53%--
01/14478510478480-1.03%162,500-+6.19%--
01/13474520467485-0.61%303,200-+10.48%--
01/12485535476488+4.95%1,047,400-+15.09%--
01/11479480465465-5.49%191,800-+13.69%--
01/07489500481492-2.77%199,400-+24.56%--
01/06520533487506-3.62%287,700-+33.16%--
01/05571583520525-4.72%737,900-+43.84%--
01/04520551513551+14.67%458,400-+58.33%--
2010
12/30510514474481-6.7%401,200-+45.17%--
12/29546549500515-7.37%425,200-+62.46%--
12/28540575538556-0.71%311,200-+84.72%--
12/27592622535560-8.5%524,400-+97.18%--
12/24655674590612-2.86%950,800-+130.08%--
12/22530630525630+16.88%1,014,300-+155.06%--
12/21570635485539+0.75%1,832,100-+137.44%--
12/20535535535535+15.18%19,500-+154.76%--
12/17400465400465+17.74%541,900-+139.43%--
12/16319395315395+21.57%1,023,000-+119.17%--
12/15333341309325-8.72%711,800-+92.01%--
12/14453453340356-7.18%887,800-+120.81%--
12/13383383380383+22.36%193,700-+153.64%--
12/10313313313313+19.06%96,700-+123.57%--
12/09213263213263+23.49%587,100-+99.17%--
12/08213213213213+23.13%33,000-+68.97%--
12/07173173173173+20.99%8,900-+41.72%--
12/06117143117143+26.57%116,500-+20.08%--
12/03112117112113-4.32%18,500--4.32%--
12/02117120116118+1.81%3,700-0%--
12/01117117111116-0.94%6,600--1.78%--
11/30120120116117-3.31%6,600-0%--
11/29120121120121-0.82%1,400-+3.42%--
11/26119122119122+2.52%2,600-+4.27%--
11/25118125118119-0.83%5,800-+2.59%--
11/24120123119120-2.28%12,100-+4.35%--
11/22126128123123-2.54%12,100-+6.78%--
11/19128128121126+0.8%7,500-+9.57%--
11/18123126119125+3.14%4,000-+9.65%--
11/17125125119121-1.54%4,000-+7.26%--
11/16124127123123-2.99%3,400-+8.94%--
11/15120127119127+1.52%6,600-+12.3%--
11/121251251221250%7,700-+11.61%--
11/11117126115125+6.84%16,200-+12.61%--
11/10116117112117+0.43%3,600-+5.41%--
11/09112117112117-0.43%4,200-+4.95%--
11/08110118110117+6.46%8,000-+6.36%--
11/05108110107110+1.01%10,800--0.09%--
11/04112112109109-3.55%2,900--1.09%--
11/02120120107113+2.55%20,600-+2.55%--