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
201710/1, 株式分割 1→2
201310/1, 株式分割 1→2
2011
03/31447448440448+1.07%24,400186億2316万+0.11%9.721.35
03/30450450435443+0.68%12,800--0.95%--
03/29438440432440-2.28%26,000--1.84%--
03/28438450438450+2.8%10,800-+0.22%--
03/25441446436438-0.06%21,200--2.72%--
03/24438442438438-0.11%19,200--2.88%--
03/23446446439439-0.34%21,200--3.2%--
03/22443445440440+0.98%22,800--2.87%--
03/18441446419436+4.06%58,800--4.02%--
03/17415444415419-0.59%62,000--8.17%--
03/16400431398421+9.42%83,600--7.82%--
03/15414421350385-8.28%124,000--16.12%--
03/14377425377420-8.2%46,800--9.15%--
03/11456461455457-0.6%78,800--1.24%--
03/10462462459460-0.33%62,000--0.65%--
03/09465465462462-0.43%75,600--0.32%--
03/08464469464464-0.16%41,200-+0.11%--
03/07465470463464-0.32%36,400-+0.27%--
03/04465472465466+0.16%20,000-+0.59%--
03/03463470463465+0.22%13,600-+0.43%--
03/02467471464464-2.06%60,000-+0.43%--
03/01469474469474+1.55%34,400-+2.54%--
02/28463469459467+1.69%29,600-+1.19%--
02/25454462451459+0.6%26,000--0.27%--
02/24463464456456-1.51%36,800--0.65%--
02/23463466463463-0.05%22,800-+0.87%--
02/22468468463463-1.07%16,000-+1.15%--
02/21465468465468-0.05%3,200-+2.46%--
02/18471471463469-0.53%14,800-+2.74%--
02/17466472463471+1.67%21,200-+3.52%--
02/16463464461463+0.11%19,600-+2.26%--
02/15472472462463-0.48%24,000-+2.38%--
02/14463472463465+0.54%17,600-+3.1%--
02/10460464460463-0.48%6,400-+3.01%--
02/09466466453465+0.32%28,000-+3.74%--
02/08463466463463+0.22%18,400-+3.64%--
02/07458463451462+2.44%44,800-+3.88%--
02/04456460451451-1.42%33,600-+1.63%--
02/03451458451458+0.66%18,400-+3.33%--
02/02462462453455-0.82%48,400-+3.12%--
02/01458459457459+0.16%22,400-+4.2%--
01/31459461451458-0.92%24,000-+4.51%--
01/28463470460462-0.05%34,800-+5.72%--
01/27455462455462+1.87%36,000-+6.26%--
01/26455455453454+1.11%30,000-+4.79%--
01/25448459445449+0.11%74,800-+3.88%--
01/24448448445448+0.9%24,400-+4.24%--
01/21449449441444-0.95%44,400-+3.8%--
01/20447449445449+0.22%44,800-+5.28%--
01/19436448436448+2.64%22,000-+5.54%--
01/18436442430436+0.11%36,000-+3.32%--
01/17443447430436-1.69%39,200-+3.44%--
01/14440444428443+0.51%26,800-+5.73%--
01/13433449431441+1.67%51,200-+5.44%--
01/12433435431434+0.35%26,000-+4.21%--
01/11432433430432-0.17%17,200-+4.1%--
01/07433434427433+0.06%18,400-+4.78%--
01/06431435430433+0.41%41,600-+4.98%--
01/05436436425431-0.23%40,400-+4.81%--
01/04430436428432+1.11%42,400-+5.3%--
2010
12/30423429420427+0.18%47,600-+4.66%--
12/29421426421426+1.19%52,000-+4.73%--
12/28420422419421+0.24%18,000-+3.76%--
12/27421424418420+0.24%88,800-+3.77%--
12/24416420416419-0.12%27,200-+3.52%--
12/22416420416420+0.18%45,600-+3.9%--
12/21424424416419-1.12%33,200-+3.97%--
12/20422424420424+1.44%30,400-+5.41%--
12/17413420413418+1.09%56,000-+4.18%--
12/16410414408413+2.04%47,600-+3.05%--
12/15403412400405+1.06%204,400-+1.25%--
12/14400401397401+0.82%58,000-+0.19%--
12/13398398393398+0.7%127,600--0.63%--
12/10391400391395-1.62%241,600--1.56%--
12/09401403400401+0.06%58,400-+0.06%--
12/08402403400401-0.25%68,000-0%--
12/07401402399402+1.01%40,800-+0.25%--
12/06399403398398-0.5%43,600--0.75%--
12/03399401399400+0.19%54,800--0.25%--
12/02401402399399-0.19%81,200--0.68%--
12/01397400397400+0.76%25,600--0.25%--
11/30402402395397-1.12%40,800--1%--
11/29403407402402+0.25%20,400-+0.12%--
11/26401402400401-0.12%10,000--0.12%--
11/25401402399401+0.44%27,600-0%--
11/24399403399399-0.19%36,400--0.19%--
11/22400402400400+0.25%12,000-0%--
11/19402405399399-0.87%42,400--0.25%--
11/18402404401403+0.19%26,800-+0.63%--
11/17396406396402+0.75%67,200-+0.69%--
11/16403403398399-0.37%14,000--0.06%--
11/15398401398400+0.69%31,200-+0.31%--
11/12400402397398-1.24%16,800--0.13%--
11/11400403399403+0.75%50,400-+1.13%--
11/10400404399400-2.56%98,400-+0.38%--
11/09406411405410+0.99%19,600-+3.02%--
11/08407411399406-0.85%38,400-+2.27%--
11/05404413404410+1.74%36,400-+3.15%--
11/04400406400403+0.88%9,600-+1.39%--
11/02408408399399-1.78%48,000-+0.5%--