株価チャート

2010/10/27～2011/03/31

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
20197/1, 株式分割 1→1.05
2011
03/312,3572,3812,3402,381+1.75%1,260327億7375万+2.85%13.931.01
03/302,3332,3432,3332,340-0.77%1,890-+1.43%--
03/292,3712,3812,2382,358-2.13%5,565-+2.53%--
03/282,3642,4112,3642,410+2.02%2,100-+5.08%--
03/252,4072,4072,3292,362+0.12%4,620-+3.32%--
03/242,3762,3762,3472,359+1.1%1,260-+3.51%--
03/232,2482,3332,2482,333+1.66%1,260-+2.7%--
03/222,1902,3812,1902,295+4.83%2,310-+1.34%--
03/182,1262,1902,1262,190+3%1,365--3.08%--
03/171,9812,1261,9812,126+3.33%945--5.82%--
03/161,9682,1331,9682,057+5.37%2,100--8.9%--
03/152,1422,1701,9521,952-11.26%2,100--13.61%--
03/142,0952,2002,0952,200-9.94%1,155--2.96%--
03/112,4432,4432,4432,443+1.38%420-+7.95%--
03/102,4072,4332,4052,410+0.12%1,260-+7.14%--
03/092,4282,4292,4052,407-0.86%1,155-+7.54%--
03/082,4262,4282,3902,428+1.88%2,835-+9.06%--
03/072,4282,4282,3812,383-1.84%945-+7.68%--
03/042,4232,4282,4232,428+1.15%2,205-+10.1%--
03/032,3972,4102,3972,400+0.12%1,470-+9.34%--
03/022,3812,4242,3812,397+0.72%2,310-+9.71%--
03/012,3282,3802,3282,380+2.5%3,150-+9.53%--
02/282,3232,3242,2762,322+2.01%7,560-+7.45%--
02/252,2482,2762,2472,276+2.14%4,095-+5.77%--
02/242,2052,2292,2052,229+2.01%2,310-+3.94%--
02/232,1712,1852,1712,185+0.61%1,050-+2.23%--
02/222,1912,1912,1442,171-0.87%2,835-+1.85%--
02/212,1822,2092,1822,190-1.71%1,890-+2.89%--
02/182,2132,2292,2132,229+1.74%1,050-+4.92%--
02/172,1902,2002,1832,190+0.04%2,730-+3.42%--
02/162,1522,1902,1522,190+1.73%6,930-+3.57%--
02/152,1602,1812,1482,152+0.4%3,780-+1.96%--
02/142,1612,1612,1432,144+0.04%5,040-+1.65%--
02/102,1492,1492,1342,143+0.45%2,520-+1.65%--
02/092,1532,1712,1312,133+0.49%16,695-+1.2%--
02/082,1232,1232,1232,123-0.18%420-+0.7%--
02/072,1282,1282,1272,127+1.73%420-+0.79%--
02/042,0902,0902,0902,0900%105--1.02%--
02/032,0952,1132,0902,090-2.44%6,720--1.07%--
02/022,1522,1542,1432,143+1.81%945-+1.37%--
02/012,1382,1382,1052,105-0.23%6,090--0.39%--
01/312,1762,1762,0872,110-3.32%2,415--0.16%--
01/282,1852,1852,1772,182-0.13%6,300-+3.31%--
01/272,1772,1852,1742,185+1.96%3,465-+3.64%--
01/262,0952,1432,0952,143+2.27%2,625-+1.75%--
01/252,0952,1102,0952,095+0.23%4,095--0.56%--
01/242,0852,0902,0852,090+0.32%735--0.78%--
01/212,0672,0842,0632,084+0.83%630--1.19%--
01/202,0542,0672,0542,067+0.65%420--2.01%--
01/192,0882,0892,0532,053-0.92%1,470--2.69%--
01/182,0882,0882,0722,072-0.68%1,365--1.83%--
01/172,0852,1192,0852,087+0.23%420--1.2%--
01/142,0852,0952,0822,0820%1,785--1.33%--
01/132,0952,0952,0822,082+0.23%315--1.33%--
01/122,0952,0952,0742,077-1.31%525--1.6%--
01/112,1142,1142,1052,105-0.45%420--0.39%--
01/072,1132,1142,1132,1140%210-+0.01%--
01/062,1402,1402,1052,114-1.33%420-+0.06%--
01/052,1892,1892,1432,143+0.27%945-+1.51%--
01/042,1692,1692,1332,137-1.67%840-+1.43%--
2010
12/302,1192,1732,1192,173+0.31%315-+3.39%--
12/292,1782,1782,1192,167+1.7%5,355-+3.32%--
12/282,1322,1322,0992,130+0.63%4,200-+1.84%--
12/272,1362,1362,1102,117-0.09%5,460-+1.4%--
12/242,0962,1192,0962,119+1.14%735-+1.63%--
12/222,0992,0992,0952,0950%1,680-+0.68%--
12/212,0952,0952,0952,095+0.92%210-+0.88%--
12/202,0952,0952,0752,076-2.2%1,365-+0.15%--
12/152,1662,1662,1232,123-1.98%735-+2.55%--
12/142,1902,1902,1142,166+2.29%14,490-+4.93%--
12/132,0712,1242,0712,117-0.31%7,140-+2.97%--
12/102,0952,1242,0862,124+1.36%10,500-+3.55%--
12/092,0942,0952,0772,095+0.69%3,990-+2.46%--
12/082,0962,0962,0812,081-0.46%2,940-+2.01%--
12/072,0902,0902,0902,090+0.23%105-+2.68%--
12/062,0952,0952,0862,086+2.58%1,365-+2.64%--
12/032,0972,1012,0332,033-3.04%5,460-+0.41%--
12/022,1432,1432,0972,097+0.09%630-+3.77%--
12/012,1072,1072,0952,095-1.26%840-+4.03%--
11/302,1252,1252,1072,122-0.98%420-+5.73%--
11/292,1432,1432,1432,143+2.27%4,410-+7.14%--
11/262,0952,0952,0902,095+2.09%1,365-+5.13%--
11/252,0482,0522,0482,052+0.7%1,680-+3.24%--
11/242,0482,0482,0382,038+0.52%210-+2.62%--
11/222,0232,0282,0202,028-0.05%1,050-+2.15%--
11/192,0522,0522,0292,029-0.93%525-+2.3%--
11/182,0482,0522,0482,048+1.08%1,365-+3.36%--
11/172,0262,0262,0262,026-1.39%315-+2.36%--
11/162,0242,0542,0242,054+2.23%525-+3.8%--
11/152,0102,0102,0102,010+0.48%105-+1.65%--
11/111,9982,0001,9982,000+0.48%630-+1.16%--
11/101,9992,0001,9901,990-0.48%840-+0.58%--
11/091,9812,0001,9052,000+1.01%2,415-+0.86%--
11/081,9801,9801,9801,980+0.39%210--0.35%--
11/051,9811,9811,9721,972-0.43%525--0.89%--
11/041,9811,9811,9811,9810%210--0.65%--
11/022,0242,0241,9811,981+0.48%1,050--0.8%--
10/292,0292,0291,9711,971-0.24%5,775--1.48%--
10/281,9991,9991,9641,976-0.24%2,415--1.44%--
10/272,0002,0001,9711,981+2.46%1,890--1.49%--