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
20114/1, 株式分割 1→400
2011
03/315425565425500%55,4001億5525万-1.26%0.260
03/30565569540550-4.35%156,600--1.26%--
03/29582588551575-4.17%130,000-+3.23%--
03/28601604580600+2.13%274,800-+8.11%--
03/25560600555588+6.67%361,600-+6.24%--
03/24552555548551-0.09%98,000--0.05%--
03/23555558546551-0.72%160,800-+0.05%--
03/22557570550555+4.47%216,800-+1.14%--
03/18520540518532+6.94%271,200--2.83%--
03/17475499475497-0.5%183,600--8.97%--
03/16501525468500+10.88%353,600--8.52%--
03/15475488398451-9.45%785,200--17.49%--
03/14473542473498-16.03%773,600--9.22%--
03/11588609588593-2.83%184,000-+8.12%--
03/10618618600610-1.3%202,000-+11.88%--
03/09620621612618+2.53%314,800-+14.4%--
03/08587609587603+2.68%307,600-+12.41%--
03/07588590582587-0.09%170,800-+10.5%--
03/04590593578587+0.43%292,800-+11.01%--
03/03581589581585+1.26%284,400-+11.17%--
03/02560595560578+3.31%536,000-+10.42%--
03/01561562557559+0.4%203,600-+7.29%--
02/28545560543557+3.15%333,600-+7.27%--
02/25520540519540+2.37%176,400-+4.2%--
02/24529534518527-1.45%166,800-+2.18%--
02/23530538530535-1.02%134,800-+3.68%--
02/22541545535541-0.73%198,800-+4.75%--
02/21545546541545-0.09%169,600-+5.52%--
02/18547547542545+0.69%149,600-+5.62%--
02/17553553541541-0.14%272,800-+4.89%--
02/16550553533542+7.49%1,352,000-+5.04%--
02/155045065025040%74,000--2.47%--
02/14505505502504+0.05%44,400--2.65%--
02/10504505501504+0.25%33,600--2.89%--
02/09502505501503+0.05%102,000--3.13%--
02/08502503499503+0.2%69,600--3.37%--
02/07504504499502+0.05%56,000--3.56%--
02/04498504495501+0.65%114,000--3.61%--
02/03502505498498-1.43%124,400--4.23%--
02/02505506501505+1.46%122,000--2.84%--
02/01498500495498+1.12%74,000--4.23%--
01/31508508490493-5.38%237,200--5.47%--
01/28523523514521+0.1%74,000--0.29%--
01/27525525515520-0.34%40,000--0.19%--
01/26522526520522+0.05%64,400-+0.14%--
01/25515523514522+1.41%64,400-+0.29%--
01/24510514509514+0.78%53,200--0.92%--
01/21510512505510+0.59%119,600--1.5%--
01/20523524504507-3.38%204,800--2.08%--
01/19532534523525-1.64%137,200-+1.35%--
01/18544545533534-2.06%116,400-+3.44%--
01/17540549540545+0.05%63,600-+6.03%--
01/14549550543545-0.95%118,000-+6.4%--
01/13537550537550+2.56%184,800-+8.06%--
01/12549550536536-2.68%213,600-+5.98%--
01/11548555543551+1.85%320,800-+9.33%--
01/07521548521541+4.49%442,000-+7.98%--
01/06518521513518-0.19%86,800-+3.97%--
01/05515521510519+0.97%88,400-+4.59%--
01/04510515508514+1.58%118,000-+4%--
2010
12/30507507495506-0.3%68,800-+2.59%--
12/29506510504507+0.25%54,800-+3.31%--
12/28500506500506+0.7%51,200-+3.27%--
12/27508509502503-0.99%69,200-+2.97%--
12/24508510506508-0.68%62,000-+4.21%--
12/22510514508511+0.15%104,800-+5.36%--
12/21509512506510+0.49%98,000-+5.64%--
12/20510517505508+0.69%178,000-+5.56%--
12/17498504497504+1.31%126,000-+5.27%--
12/16501501498498-0.4%84,800-+4.35%--
12/15499502497500+0.05%94,000-+5.21%--
12/14498500495500+0.15%102,800-+5.38%--
12/13503503495499-1.14%179,200-+5.67%--
12/10526532502505+2.23%755,600-+7.34%--
12/09496496488494+1.23%89,600-+5.45%--
12/08484497482488+2.15%203,600-+4.39%--
12/07481483477477-1.14%43,200-+2.63%--
12/06477484475483+1.58%85,600-+4.04%--
12/03473477473475+0.16%54,400-+2.65%--
12/02475476473475+0.05%32,800-+2.48%--
12/01473474467474+0.26%44,400-+2.43%--
11/30470477468473+0.11%51,600-+2.16%--
11/29468474468473+0.21%48,000-+2.05%--
11/26478480468472-1.26%62,000-+1.84%--
11/25474478470478+1.6%74,400-+3.35%--
11/24463472459470-0.21%40,400-+1.73%--
11/22472472467471+0.59%49,600-+1.95%--
11/19470472465468+1.02%100,400-+1.35%--
11/18458464458464+1.76%64,400-+0.32%--
11/17453457453456+0.11%28,800--1.62%--
11/16457457454455-0.66%38,000--1.73%--
11/15458460458458-0.54%32,800--1.29%--
11/12460463458461+0.05%32,800--0.97%--
11/11459463458460+0.05%55,200--1.23%--
11/10454460454460+1.1%58,800--1.5%--
11/09454458454455-0.33%35,600--3.19%--
11/08456459453457+0.27%28,000--3.08%--
11/05450456450455+0.17%60,000--3.55%--
11/04452456452455+0.22%44,400--4.11%--
11/02455456451454-0.06%39,200--4.53%--