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
202410/1, 株式分割 1→5
201310/1, 株式分割 1→10
2011
03/31313316309316+1.35%671,5001571億6880万-0.13%21.331.28
03/30302314302311+3.59%1,061,500--1.46%--
03/29306306296301-3.34%1,985,000--5.17%--
03/28313316307311-0.13%628,500--2.2%--
03/25319319311311-0.19%625,000--2.38%--
03/24311314307312+0.39%1,148,000--2.5%--
03/23316318308311-1.27%972,500--2.88%--
03/22305315304315+6.14%1,709,000--1.93%--
03/18304309294297-1.98%2,113,500--7.89%--
03/17286305283303-1.11%2,543,500--6.32%--
03/16278356278306+3.31%4,385,500--5.85%--
03/15286298260296-0.2%3,995,000--9.14%--
03/14279298277297-7.65%1,828,500--9.24%--
03/11331331319321-0.56%2,108,000--2.01%--
03/10327329321323-0.86%776,000--1.46%--
03/09329331325326+0.25%768,000--0.61%--
03/08328331325325+0.12%866,000--0.85%--
03/07328329323325-1.22%986,500--0.98%--
03/04330332323329+1.11%794,500-+0.24%--
03/03324327323325+0.31%921,000--0.85%--
03/02331332323324-2.53%1,125,500--1.46%--
03/01327333327333+1.34%1,426,500-+1.09%--
02/28327328322328+0.24%1,276,000--0.55%--
02/25321327321327+3.09%1,698,000--0.79%--
02/24323324318318-2.52%834,500--4.05%--
02/23323328323326-0.31%803,000--1.87%--
02/22331332327327-1.86%733,000--1.86%--
02/21332335331333-0.3%898,500-0%--
02/18333336331334+0.24%1,603,000-0%--
02/17335335331333+1.22%1,724,000--0.54%--
02/16328333326329+0.3%2,334,500--1.73%--
02/15331331324328-1.91%2,639,000--2.32%--
02/14336337332335-0.12%1,192,000--0.71%--
02/10332335328335+1.52%1,001,500--0.89%--
02/09332337330330-0.96%1,111,500--2.37%--
02/08330338330333+1.34%1,997,000--1.71%--
02/07329331326329+0.92%1,136,500--3.01%--
02/04330331324326+0.43%1,417,500--3.89%--
02/03332335320324-0.25%2,617,000--4.31%--
02/02325332323325+2.14%2,737,000--4.07%--
02/01315323315318+1.02%2,520,000--6.35%--
01/31329330314315-4.83%3,744,000--7.29%--
01/28338338330331-2.07%1,294,500--2.87%--
01/27337342337338+0.06%1,586,500--0.82%--
01/26343345338338-1.46%1,389,500--0.59%--
01/25341344336343-0.35%1,452,000-+1.18%--
01/24343344337344+1.65%1,771,500-+1.83%--
01/21339342336339+0.95%2,055,000-+0.47%--
01/20343347335335-3.51%2,108,000--0.18%--
01/19343348341348+1.64%1,072,000-+3.76%--
01/18346347342342-1.72%677,000-+2.4%--
01/17347350344348+0.4%735,000-+4.5%--
01/14347350342347-0.97%2,044,000-+4.71%--
01/13352353346350-0.46%1,541,500-+6.38%--
01/12357357350352-1.07%1,968,500-+7.52%--
01/11354355350355+0.62%1,815,500-+9.69%--
01/07352354351353+0.8%2,500,500-+9.69%--
01/06346351344350+1.8%2,019,000-+9.5%--
01/05335344335344+1.77%2,363,000-+8.24%--
01/04340343332338+1.14%1,881,500-+6.69%--
2010
12/30336337330334+0.24%2,451,000-+6.16%--
12/29326335326334+1.34%1,562,000-+6.24%--
12/28336336327329-1.91%2,760,000-+5.18%--
12/27335336332336+1.21%1,169,000-+7.22%--
12/24330333328332+0.36%1,098,500-+6.28%--
12/22331336328330+0.79%1,760,000-+6.24%--
12/21328330325328+0.55%1,421,000-+5.74%--
12/20320328319326+1.68%1,801,500-+5.5%--
12/173243273203210%1,965,000-+3.75%--
12/16320323319321-0.12%1,234,000-+4.09%--
12/15320322317321+0.75%1,278,500-+4.22%--
12/14318320316319+0.13%1,463,500-+3.44%--
12/13318322313318+2.18%2,861,000-+3.65%--
12/10316316309311+0.06%2,018,500-+1.43%--
12/09314315309311+1.24%1,852,000-+1.37%--
12/08308310303307+0.85%2,118,000-+0.13%--
12/073053073013050%2,478,500--0.39%--
12/06290311290305+4.53%3,839,500--0.39%--
12/03292293289292+1.25%2,864,500--4.71%--
12/02298300284288-3.23%8,056,000--5.88%--
12/01303303296298-1.59%2,800,500--2.43%--
11/30306307302302-1.56%1,529,500--0.53%--
11/29304308302307+1.12%1,145,500-+1.05%--
11/26306309303304-1.3%1,805,500-+0.26%--
11/25308308305308+0.07%1,032,000-+1.92%--
11/24305309304308-1.35%1,342,000-+1.85%--
11/22311314310312+0.45%952,500-+3.59%--
11/19314315308310+0.06%1,437,500-+3.47%--
11/18312312306310+0.71%1,130,000-+3.75%--
11/17303308301308+0.59%879,500-+3.36%--
11/16312315306306-2.55%1,215,500-+2.75%--
11/15312316307314+2.08%1,353,000-+5.79%--
11/12312312308308-1.66%767,500-+3.64%--
11/11312313308313-1.01%1,300,000-+5.74%--
11/10316319314316+0.96%880,000-+6.82%--
11/09315315312313+0.19%1,455,000-+6.17%--
11/08315315310313+0.13%1,156,000-+6.33%--
11/05310315309312+1.76%1,753,500-+6.19%--
11/04309314304307+3.02%2,514,500-+4%--
11/02297303295298-0.47%1,884,000-+0.61%--