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
20164/1, 株式分割 1→2
2011
03/31462463458461-0.32%9,40085億7613万-1.6%7.540.73
03/30453462450462+1.65%14,400--1.49%--
03/29446456446455-2.78%21,200--3.3%--
03/28465468464468+1.08%23,600--0.74%--
03/25468468463463+0.54%13,600--2.01%--
03/24465465460460+0.33%10,000--2.75%--
03/23463463457459+0.22%12,600--3.27%--
03/22465465451458+2.46%22,400--3.89%--
03/18425447425447+5.93%28,200--6.39%--
03/17405422399422+4.59%22,800--11.82%--
03/16368413368403+9.66%38,200--16.22%--
03/15425426366368-16.57%65,800--24.07%--
03/14421443421441-11.1%54,600--9.92%--
03/114944984944960%32,800-+0.92%--
03/10499499495496-0.5%18,800-+1.12%--
03/09499500498498+0.2%13,600-+1.63%--
03/08495499494497+0.71%10,000-+1.64%--
03/074974974944940%8,200-+1.13%--
03/04496496494494-0.2%9,800-+1.13%--
03/03493495493495+0.51%8,400-+1.33%--
03/02494495492492-0.1%15,800-+0.82%--
03/014934944934930%13,800-+1.13%--
02/28495495492493+0.2%18,600-+1.13%--
02/25490492489492+0.31%13,000-+0.92%--
02/24490493489490-0.81%21,600-+0.82%--
02/23494497491494+0.1%31,400-+1.65%--
02/22490495488494+1.02%59,200-+1.54%--
02/21488490487489+0.21%7,200-+0.51%--
02/18489489486488-0.2%9,400-+0.52%--
02/17487489485489+0.41%12,600-+0.72%--
02/164894894874870%7,800-+0.31%--
02/154864884854870%12,400-+0.31%--
02/14489489486487+0.31%8,800-+0.31%--
02/10486486484485-0.1%7,800-0%--
02/094864874854860%13,200-+0.1%--
02/08487488486486-0.31%8,600-+0.1%--
02/07485488485487+0.52%16,200-+0.41%--
02/04482485482485-0.21%7,400--0.1%--
02/03488488485486+0.41%4,200-+0.1%--
02/02489489483484+0.42%21,800--0.1%--
02/01482482481482-0.1%5,600--0.52%--
01/31485485482482-1.13%10,000--0.21%--
01/28488488485488-0.1%9,000-+0.93%--
01/27485488485488+0.62%7,000-+1.24%--
01/26487488485485-0.31%6,600-+0.83%--
01/25484488484487+0.62%12,000-+1.14%--
01/244834864834840%4,800-+0.73%--
01/21489489484484-0.62%10,000-+0.73%--
01/204864874844870%6,400-+1.57%--
01/19485488485487+0.31%6,400-+1.78%--
01/18485489484485+0.1%9,200-+1.68%--
01/17485486484485+0.31%8,800-+1.79%--
01/14481484481483-0.21%7,800-+1.68%--
01/134844854834840%6,600-+2.11%--
01/12486487484484-0.31%9,800-+2.33%--
01/11485487485486+0.41%11,400-+2.86%--
01/07488488484484-0.82%13,200-+2.65%--
01/06489489487488+0.1%4,600-+3.72%--
01/05490490486487-0.1%10,800-+4.06%--
01/04486488486488+0.52%13,000-+4.39%--
2010
12/30483488482485+0.31%11,200-+4.08%--
12/29480484480484+0.73%17,600-+4.2%--
12/28483483478480+0.84%16,200-+3.67%--
12/27473477473476+1.17%16,600-+3.03%--
12/244694724694710%5,800-+2.06%--
12/22471472470471+0.53%10,400-+2.06%--
12/214694704684680%8,200-+1.74%--
12/20472472468468-0.21%3,800-+1.96%--
12/17472472468469-0.53%8,400-+2.18%--
12/16467472466472+1.07%4,400-+2.95%--
12/15473473465467-1.58%9,200-+1.86%--
12/14473475473474+0.53%8,200-+3.72%--
12/13461501460472+2.06%38,600-+3.4%--
12/10465465462462-0.54%23,800-+1.32%--
12/09461465461465+0.76%4,200-+2.09%--
12/08459461458461+0.55%13,200-+1.32%--
12/07458459457459+0.22%7,600-+0.99%--
12/064584594574580%7,000-+0.77%--
12/03455458455458+0.44%3,200-+0.77%--
12/02456457455456+0.22%12,000-+0.33%--
12/01455455453455+0.44%5,600-+0.11%--
11/30457457453453-0.33%10,000--0.11%--
11/29458458452454+0.11%9,000-+0.22%--
11/26453455453454+0.11%3,000-+0.11%--
11/25454455453453-0.33%6,600-0%--
11/24453457453455+0.11%5,600-+0.11%--
11/22454458454454-0.66%5,400-0%--
11/19454458453457+0.66%11,000-+0.66%--
11/18453455453454+0.22%5,000-0%--
11/17455455453453-0.55%2,000--0.44%--
11/16453456453456+0.55%4,600-+0.11%--
11/15459459453453+0.11%5,000--0.44%--
11/12458459453453-0.98%5,600--0.55%--
11/11455457455457+0.55%5,600-+0.44%--
11/10454457450455+0.11%11,200--0.11%--
11/09451455451454+0.55%6,200--0.22%--
11/08453454450452-0.55%7,400--0.77%--
11/05450456450454+0.78%10,600--0.44%--
11/04450453450451-0.44%8,600--1.21%--
11/02454454447453+1%6,600--0.77%--