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→5
2011
03/31810818803818+0.62%1,197,5004942億6423万-1.68%20.411.25
03/30807813802813+0.74%710,000--2.4%--
03/29790811790807-0.37%1,123,500--3.24%--
03/28804810798810+0.62%1,199,500--2.99%--
03/25820820803805-1.83%1,893,000--3.71%--
03/248218278188200%1,487,500--2.15%--
03/23821830814820-0.36%1,810,000--2.15%--
03/22842842822823-0.6%1,487,500--1.91%--
03/18837837811828-0.84%1,588,500--1.43%--
03/17789839789835+3.73%1,479,500--0.71%--
03/16772814760805+4.27%2,034,500--4.39%--
03/15790798751772-5.97%2,923,500--8.42%--
03/14811853811821-3.75%1,470,000--2.96%--
03/11858861852853-0.7%583,000-+0.83%--
03/108598648548590%661,000-+1.66%--
03/09856862856859+1.06%644,000-+2.02%--
03/08844855844850+0.83%769,500-+1.31%--
03/07848851841843-0.82%692,000-+0.72%--
03/04860860849850-0.7%446,500-+1.8%--
03/03845856844856+0.94%545,500-+2.76%--
03/02858859846848-1.4%791,000-+2.17%--
03/01858864857860+0.58%719,500-+3.86%--
02/28844858842855+1.54%801,500-+3.64%--
02/25838842838842+0.48%420,000-+2.43%--
02/24839842835838-0.36%1,106,000-+2.2%--
02/23840846837841-0.12%966,500-+2.81%--
02/22840846839842-0.12%677,000-+3.31%--
02/21841845839843+0.24%386,500-+3.69%--
02/18839843837841+0.6%464,500-+3.7%--
02/17838838830836-0.24%1,837,500-+3.47%--
02/16844844838838-1.18%695,000-+3.97%--
02/15849850844848+0.12%847,000-+5.47%--
02/14854855844847+0.59%685,500-+5.74%--
02/10853855841842-1.29%1,111,000-+5.51%--
02/09840853840853+1.79%1,297,000-+7.3%--
02/08835844835838+0.36%1,642,500-+5.94%--
02/07836840833835-0.24%1,754,500-+5.96%--
02/04818843818837+2.7%1,847,000-+6.62%--
02/03790816788815+3.16%1,828,000-+4.22%--
02/02795798785790-0.38%1,301,000-+1.28%--
02/01798798792793-0.63%726,000-+1.8%--
01/31790801789798+0.88%1,011,000-+2.57%--
01/28794798791791-0.25%818,000-+1.8%--
01/27796803793793-0.25%1,368,500-+2.19%--
01/26795796791795+0.13%778,500-+2.58%--
01/25790798786794+0.63%1,055,000-+2.72%--
01/24784789780789+0.77%1,091,000-+2.2%--
01/21778783777783+0.77%1,534,000-+1.69%--
01/20775781767777-0.26%2,266,000-+1.04%--
01/19784784776779+0.13%1,126,000-+1.43%--
01/18781783773778-1.52%2,017,000-+1.43%--
01/17788792787790+0.38%379,000-+3.13%--
01/14786794786787+0.13%961,000-+2.88%--
01/13777786776786+1.29%845,000-+3.01%--
01/12775779775776+0.26%885,500-+1.97%--
01/117737757717740%805,500-+1.84%--
01/07770775770774+0.26%764,500-+1.98%--
01/06772774770772+0.26%486,000-+1.98%--
01/05765772765770+0.65%1,239,500-+1.85%--
01/04760766760765+0.92%1,202,500-+1.32%--
2010
12/30763766758758-1.04%398,000-+0.4%--
12/29758766756766+0.92%602,000-+1.59%--
12/28764765758759-0.78%551,500-+0.66%--
12/27767768764765-0.13%279,500-+1.46%--
12/247677677647660%521,500-+1.73%--
12/22765766761766+0.13%842,500-+1.86%--
12/21762768762765+0.13%1,269,000-+1.73%--
12/20759764758764-0.13%1,351,000-+1.73%--
12/17762768762765+0.66%1,072,500-+2%--
12/16757761757760+0.53%670,000-+1.47%--
12/15756758755756-0.13%731,000-+1.07%--
12/14755758750757+0.13%1,481,500-+1.34%--
12/13755756754756+0.4%1,222,500-+1.2%--
12/107527557507530%888,500-+1.07%--
12/097527537497530%1,020,500-+1.21%--
12/08748754746753+0.8%1,130,000-+1.62%--
12/07743748740747-0.13%578,500-+1.22%--
12/06746750744748+0.27%648,500-+1.63%--
12/03743746742746+0.81%532,500-+1.77%--
12/02743745738740-0.4%1,038,500-+1.51%--
12/01741744740743+0.41%631,500-+2.34%--
11/30749749740740-0.94%1,203,500-+2.21%--
11/29747749744747-0.13%732,000-+3.46%--
11/26750754746748-0.66%621,000-+3.89%--
11/25756756749753+1.07%1,015,500-+4.87%--
11/24746750743745-1.06%800,000-+4.05%--
11/22754756750753+0.27%630,000-+5.31%--
11/19752755745751+0.13%1,367,000-+5.33%--
11/18744750741750-0.13%1,370,000-+5.49%--
11/17741751740751+0.81%1,037,000-+5.92%--
11/16741745739745+0.54%1,233,500-+5.37%--
11/15742742738741+0.27%1,110,000-+4.96%--
11/12740742739739-0.27%1,118,500-+4.82%--
11/11745745740741-0.13%598,000-+5.26%--
11/10745748740742+0.13%1,094,000-+5.55%--
11/097457457407410%1,140,000-+5.71%--
11/08729742717741+2.35%1,952,500-+5.86%--
11/05729734721724+0.56%2,113,000-+3.43%--
11/04678733677720+6.04%5,222,000-+2.86%--
11/02677685673679+0.44%551,000--3%--