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
20244/1, 株式分割 1→2
201310/1, 株式分割 1→10
2011
03/31328328320324-0.61%1,295,0002026億7275万+1.41%14.511.67
03/30320326318326+1.88%1,001,400-+2.04%--
03/29320323317320-0.78%1,713,000-+0.16%--
03/28320322318322+2.06%2,248,800-+0.94%--
03/25317318315316+1.12%853,600--1.41%--
03/24311317311312-0.48%845,400--2.5%--
03/23318318310314+0.32%923,600--2.34%--
03/22310314307313+2.46%1,147,200--2.95%--
03/18300307300305+2.69%1,576,600--5.57%--
03/17283300282297-0.83%1,818,800--8.33%--
03/16285303281300+4.9%2,894,600--8.13%--
03/15308309277286-7.61%2,534,000--12.96%--
03/14317320306309-4.78%1,870,600--6.36%--
03/11326328324325-1.96%2,478,000--2.26%--
03/10330332327331+1.22%1,271,800--0.3%--
03/09331332326327-0.3%759,000--1.51%--
03/08327332325328+0.61%1,028,400--1.2%--
03/07329331324326-0.91%1,054,800--1.81%--
03/04330332329329+0.77%639,600--0.9%--
03/03325329325327+0.15%512,000--1.95%--
03/02334334326326-2.54%881,200--2.1%--
03/01331335328335+1.21%1,125,400-+0.45%--
02/283273323213310%2,635,000--0.75%--
02/25329333327331+0.3%1,904,400--0.75%--
02/24328336327330+1.54%2,924,800--1.05%--
02/23321326320325+1.41%2,192,800--2.55%--
02/22323324316320-2.14%2,084,200--3.9%--
02/21328328326327-0.76%890,800--2.1%--
02/18332333329330-0.75%1,073,400--1.35%--
02/17332333331332+0.3%1,140,200--0.6%--
02/16337338331331-0.9%1,654,800--0.9%--
02/15336337334334-1.18%820,600-0%--
02/14341341335338+0.6%561,000-+1.2%--
02/10340340333336-1.61%2,028,200-+0.6%--
02/09341344340342+0.59%679,600-+2.55%--
02/08345346339340-2.16%1,281,000-+1.95%--
02/07348348343347-0.14%687,800-+4.2%--
02/04340348338348+3.42%1,442,600-+4.67%--
02/03337337335336+0.15%631,600-+1.2%--
02/02333338332336+1.98%810,200-+1.05%--
02/013313333273290%712,600--0.9%--
01/31326330324329+0.46%1,036,400--0.9%--
01/28331331327328-1.65%697,600--1.36%--
01/273313353313330%509,400-+0.3%--
01/26332334331333-0.45%458,800-+0.3%--
01/25330336330335+0.6%749,800-+1.06%--
01/24331334328333+1.06%867,800-+0.45%--
01/21332333328329-0.6%1,254,600--0.6%--
01/20330335328331+0.76%1,292,200-+0.3%--
01/19328330326329-0.3%725,400--0.45%--
01/183293333283300%450,000-+0.15%--
01/17334334329330-0.45%599,200-+0.15%--
01/14336339331331-2.07%925,000-+0.91%--
01/13336338334338+1.5%1,058,800-+3.05%--
01/12335335332333+0.6%742,000-+1.83%--
01/11332332327331-0.3%1,514,600-+1.53%--
01/07330335330332+1.22%749,400-+2.15%--
01/06331332327328-0.91%1,041,000-+1.23%--
01/05331335328331-0.75%1,116,400-+2.48%--
01/04337338333334+0.45%767,600-+3.57%--
2010
12/30334339331332-0.9%1,240,400-+3.43%--
12/29335335332335+0.75%539,400-+4.69%--
12/28333334332333-0.15%295,000-+3.91%--
12/273333353333330%681,000-+4.39%--
12/24336336332333-0.75%589,400-+4.72%--
12/22332336332336+0.3%1,361,000-+5.84%--
12/21330337330335+1.36%1,514,600-+5.85%--
12/20328334328330+1.85%1,862,800-+4.43%--
12/17321325319324+0.47%1,364,400-+2.86%--
12/16320324318323-0.15%738,200-+2.38%--
12/15325326320323-0.46%1,201,200-+2.87%--
12/14323325321325+0.62%1,255,400-+3.34%--
12/13320323317323+1.9%1,044,800-+3.04%--
12/10316319314317-0.31%2,371,000-+1.12%--
12/09317320315318-0.31%648,000-+1.44%--
12/08318320315319+0.47%1,421,600-+1.76%--
12/07316317315317+0.63%1,119,200-+1.6%--
12/06316316313315+0.32%998,400-+0.96%--
12/03312314311314+0.8%869,200-+0.64%--
12/02312312310312+1.3%1,033,600--0.16%--
12/01305308301308+1.49%1,154,000--1.44%--
11/30308310303303-2.73%1,490,800--2.88%--
11/29309312308312+0.97%930,000--0.16%--
11/26305310305309+0.65%661,600--1.12%--
11/25312314306307-2.23%2,263,800--2.08%--
11/24313318312314+0.32%1,145,800-+0.16%--
11/22316316313313-0.79%939,800--0.16%--
11/19316318313315-0.32%1,414,000-+0.64%--
11/18313316309316+1.44%1,934,400-+0.96%--
11/17310312287312-1.11%2,334,000--0.48%--
11/16316319313315-0.32%1,440,600-+0.96%--
11/15317317314316+0.96%1,085,000-+1.28%--
11/12314316313313+0.48%1,076,400-+0.32%--
11/11317317312312-1.27%1,155,800--0.16%--
11/10309316309316+0.8%993,400-+1.12%--
11/093143163113130%1,558,000-+0.64%--
11/08315318311313-0.32%2,021,000-+0.64%--
11/05315317311314-0.16%1,505,200-+0.96%--
11/04312315310315+2.28%2,167,800-+1.13%--
11/02308309306308-0.16%591,600--1.13%--