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→10
2011
03/31605612582596-0.67%38,80077億2972万-14.37%36.120.47
03/30601604585600+0.17%23,600--15.13%--
03/29579600578599+1.87%24,680--16.34%--
03/28613613581588-2.49%23,590--19.12%--
03/25599611594603+1.69%49,530--18.18%--
03/24629629591593-6.91%83,880--20.4%--
03/23640649625637+2.74%73,520--15.52%--
03/22678678605620-1.27%125,020--18.53%--
03/18550628550628+18.49%94,480--18.44%--
03/17477536465530+5.79%141,650--31.88%--
03/16493549486501-4.21%201,100--36.66%--
03/15523523523523-16.05%11,280--34.87%--
03/14623659623623-19.4%76,110--23.56%--
03/11773792773773-1.4%51,230--5.96%--
03/10812814765784-3.69%61,570--4.62%--
03/09808831808814+0.49%55,370--0.73%--
03/08805823805810-0.12%30,820--1.1%--
03/07810818805811-0.73%40,860--0.73%--
03/04835835810817-0.61%64,900-+0.12%--
03/03821831821822-0.36%41,710-+0.86%--
03/02837846823825-3.17%71,330-+1.23%--
03/01827860827852+2.4%72,450-+4.67%--
02/28825833816832+1.71%36,200-+2.34%--
02/25811838811818+0.74%59,600-+0.86%--
02/24856861811812-5.69%102,980-+0.25%--
02/23820880818861+3.36%131,480-+6.3%--
02/22850850818833-3.92%104,520-+3.22%--
02/21836890836867+4.33%188,340-+7.7%--
02/18809834809831+2.34%50,420-+3.75%--
02/17808817806812+0.5%31,090-+1.75%--
02/16820827806808-2.06%43,300-+1.51%--
02/15830843817825-0.72%45,920-+3.9%--
02/14835840820831-0.48%49,010-+4.79%--
02/10848848826835-1.76%41,720-+5.56%--
02/09808858808850+5.2%151,540-+7.59%--
02/08819825803808-1.46%45,230-+2.28%--
02/07843843809820+2.76%106,630-+3.8%--
02/04790799771798+2.97%61,590-+1.01%--
02/03753775735775+4.03%47,530--1.52%--
02/02766768726745-2.61%87,440--5.22%--
02/01764775764765+0.26%26,870--2.3%--
01/31780780756763-4.03%58,250--2.18%--
01/28804805781795-1.12%52,970-+2.45%--
01/27803814794804+0.12%55,320-+4.42%--
01/26815820794803-1.35%54,000-+5.1%--
01/25825835807814-0.73%66,930-+7.39%--
01/24785824782820+5.13%142,590-+9.04%--
01/21805820770780-3.11%127,090-+4.84%--
01/20816818783805-0.62%58,170-+9.23%--
01/19794810785810+3.45%81,570-+11.11%--
01/18800817776783-0.25%86,830-+8.6%--
01/17765824764785+2.48%162,590-+9.94%--
01/14770770760766+1.19%40,460-+8.35%--
01/13758770753757+0.4%73,550-+7.99%--
01/12760785746754-0.79%84,860-+8.65%--
01/11791791748760-3.8%116,820-+10.47%--
01/077907907687900%80,610-+16.01%--
01/06827828768790-3.19%173,720-+17.21%--
01/05853855804816-2.97%113,460-+22.52%--
01/04815869815841+4.47%114,870-+27.81%--
2010
12/30833896789805-2.54%196,320-+24.42%--
12/29738874738826+14.09%313,540-+29.67%--
12/28749763708724-3.21%95,500-+15.65%--
12/27675774675748+10.32%137,020-+21.04%--
12/24690694666678-0.88%46,900-+11.33%--
12/22664709664684+3.95%106,970-+13.62%--
12/21656662654658+0.77%33,020-+10.77%--
12/206606726536530%60,720-+11.05%--
12/17650659640653-0.15%43,830-+12.2%--
12/16669688648654-0.76%93,070-+13.54%--
12/15618659618659+6.63%118,020-+15.61%--
12/146226506046180%145,920-+9.77%--
12/13605620590618+2.49%41,830-+10.75%--
12/10600605598603+0.5%43,100-+8.84%--
12/09609610597600-1.48%41,110-+9.09%--
12/086116196016090%35,990-+11.74%--
12/076016095936090%44,160-+12.78%--
12/06600618597609+2.53%47,350-+13.62%--
12/03597602593594+0.34%17,900-+11.44%--
12/02602608591592-1.17%38,330-+11.49%--
12/01594607588599-0.33%22,420-+13.45%--
11/305946075866010%50,390-+14.26%--
11/29616616580601-1.48%71,190-+14.48%--
11/26584610584610+5.17%75,300-+16.41%--
11/25566580557580+6.03%40,060-+10.9%--
11/24528551525547+1.67%48,590-+4.39%--
11/22530543525538+1.7%46,240-+2.48%--
11/19530530520529+2.12%34,900-+0.38%--
11/18510519509518+2.57%27,660--2.26%--
11/17494506493505+0.4%10,900--5.25%--
11/16496505492503+1.93%23,830--6.33%--
11/15497502487494-1.89%20,120--8.95%--
11/12510511499503-2.33%27,810--7.88%--
11/11499515493515+4.67%31,600--6.02%--
11/10482494482492+2.61%23,610--10.38%--
11/09499499479480-2.94%35,150--12.98%--
11/08515519471494-5%47,920--10.99%--
11/05525549510520+0.19%49,110--6.98%--
11/04478527471519+10.19%62,250--7.82%--
11/02474485469471-1.88%26,490--16.78%--