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
201812/1, 株式分割 1→2
2011
03/31585585578583-0.26%158,400759億3004万-1.6%26.650.97
03/30573584569584+1.74%190,200--1.52%--
03/29575578555574-1.8%446,200--3.2%--
03/28582585578585+0.86%660,000--1.76%--
03/25577583577580+1.13%371,000--2.61%--
03/24585586571573-1.97%538,600--3.86%--
03/23593596582585-1.27%334,400--2.09%--
03/22595596579592+3.59%294,000--1%--
03/18565579565572+3.16%366,800--4.43%--
03/17555562534554-0.63%359,400--7.67%--
03/16519559516558+4.5%482,200--7.39%--
03/15570573501534-7.54%584,200--11.67%--
03/14544614506577-8.92%835,000--4.79%--
03/11645645629634-1.86%618,000-+4.37%--
03/10630650624646+2.22%1,104,400-+6.52%--
03/09618636617632+2.93%641,400-+4.55%--
03/08610616610614+0.9%320,000-+1.74%--
03/07610610606608-0.25%201,400-+1%--
03/04608612607610+0.66%212,000-+1.25%--
03/03604609604606+0.25%109,400-+0.58%--
03/02609610603604-0.98%250,400-+0.33%--
03/01608615608610+0.74%368,600-+1.33%--
02/28602608599606+1.42%325,800-+0.58%--
02/25593598592597+0.84%243,200--0.83%--
02/24593597592592-0.42%284,200--1.66%--
02/23600601595595-0.92%289,200--1.41%--
02/22605606600600-0.91%233,000--0.5%--
02/21605607603606+0.08%172,800-+0.25%--
02/18605606600605+0.41%224,200-+0.17%--
02/17598603597603+0.92%342,000--0.41%--
02/16594599594597+0.67%310,400--1.32%--
02/15606606586593-2.47%1,755,200--1.98%--
02/14612613607608-0.33%346,000-+0.5%--
02/10608611608610+0.41%179,400-+0.83%--
02/09609612605608+0.58%349,400-+0.41%--
02/08605608603604+0.33%429,000--0.17%--
02/07600604599602+0.58%457,000--0.66%--
02/04600602597599-0.17%336,200--1.24%--
02/03601602598600-0.33%334,400--1.07%--
02/02605608601602-0.08%393,000--0.74%--
02/01595602595602+1.52%165,400--0.66%--
01/31595596593593-0.42%173,200--2.15%--
01/28605606594596-1.73%423,200--1.73%--
01/27610613605606-0.57%302,000--0.16%--
01/26616616608610-1.06%197,800-+0.41%--
01/25610618608616+1.15%201,200-+1.48%--
01/24604612603609+1.08%314,000-+0.33%--
01/216046106026030%330,600--0.58%--
01/20606608603603-0.9%204,800--0.58%--
01/19608608604608+0.33%167,400-+0.33%--
01/18613613606606-1.14%203,200-+0.17%--
01/17619620613613-0.73%142,200-+1.49%--
01/14615619608618+0.49%319,600-+2.4%--
01/13605615602615+1.65%380,800-+2.25%--
01/12605608603605+0.42%175,400-+0.75%--
01/11605606600602-0.17%195,200-+0.5%--
01/07605609603603-0.33%124,800-+0.84%--
01/06609613604605-0.58%277,400-+1.34%--
01/05610613608609-0.16%130,800-+1.93%--
01/046146166096100%184,600-+2.27%--
2010
12/30608614604610+0.58%226,400-+2.61%--
12/29600608600606+1.08%210,400-+2.19%--
12/28598601598600+0.25%108,400-+1.1%--
12/27602602597598-0.42%166,400-+0.84%--
12/24600605598601+0.08%176,800-+1.09%--
12/22605608599600-1.4%300,200-+1.18%--
12/21609612603609-0.33%243,000-+2.61%--
12/20606615606611-1.05%359,000-+2.95%--
12/17619621611617+0.98%464,000-+4.05%--
12/16606618606611+0.99%445,800-+3.38%--
12/15600605596605+1%266,000-+2.54%--
12/14595599593599+0.76%245,400-+1.7%--
12/13591595590595+0.85%199,000-+1.11%--
12/10591596586590+0.26%469,000-+0.43%--
12/095885915865880%198,200-+0.34%--
12/08585592584588+0.51%283,600-+0.17%--
12/07583586581585+0.86%256,400--0.68%--
12/06585585580580-0.51%221,800--1.69%--
12/03583585581583+0.17%201,400--1.52%--
12/02586587582582+0.09%195,200--1.85%--
12/01579582572582+0.95%303,400--2.27%--
11/30582583576576-1.29%469,600--3.52%--
11/29585587583584+0.17%200,200--2.59%--
11/26586587581583-0.09%217,200--3.08%--
11/25582586581583+0.52%262,200--3.16%--
11/24589597578580-3.97%966,400--3.97%--
11/22607607603604+0.17%101,200--0.33%--
11/19605607601603-0.08%185,600--0.66%--
11/18590604590604+2.12%229,000--0.9%--
11/17590594582591-1.58%323,400--3.11%--
11/16602603597601-0.58%453,600--1.88%--
11/15605608598604+0.67%239,200--1.47%--
11/12583607583600+2.13%379,200--2.44%--
11/11583589580588+0.86%279,600--4.78%--
11/10575587575583+0.6%311,400--5.9%--
11/095715845715790%618,000--6.91%--
11/08574580571579+1.49%410,400--7.51%--
11/05570582565571+1.78%774,400--9.3%--
11/04571571548561-8.94%1,585,400--11.45%--
11/02623623614616-1.2%120,000--3.53%--