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
20241/1, 株式分割 1→5
201710/1, 株式併合 10→1
2011
03/31940950934946+1.28%1,119,5002055億1267万-3.76%8.931.15
03/30902934900934+3.78%830,000--5.47%--
03/29898908872900+0.45%804,500--9.55%--
03/28878900862896+2.28%1,534,000--10.76%--
03/25894900866876-0.23%1,018,500--13.61%--
03/24898898868878-1.79%1,347,000--14.26%--
03/23940940884894-4.69%1,884,500--13.62%--
03/22956962932938+3.76%1,159,500--10.24%--
03/18882916882904+2.73%592,500--14.07%--
03/17838894826880+1.15%1,091,000--16.82%--
03/16796874770870+10.97%1,297,500--18.39%--
03/15836842740784-12.89%1,309,000--27%--
03/14916976882900-11.76%1,634,000--17.05%--
03/111,0241,0321,0161,020-2.3%1,146,000--6.59%--
03/101,0641,0661,0301,044-3.15%752,500--4.4%--
03/091,0761,0881,0661,078+0.75%655,500--1.28%--
03/081,0781,0881,0641,070-0.93%724,000--1.83%--
03/071,1081,1101,0761,080-2.88%665,000--0.83%--
03/041,1241,1321,1041,112+0.36%484,000-+2.3%--
03/031,1001,1121,0981,108+0.73%425,000-+2.21%--
03/021,1101,1201,0981,100-2.14%673,500-+1.76%--
03/011,1001,1261,0981,124+2.93%733,000-+4.17%--
02/281,0861,0981,0561,092+1.11%997,500-+1.58%--
02/251,0681,0881,0621,080+1.89%557,000-+0.75%--
02/241,0861,0861,0561,060-2.75%696,500--0.93%--
02/231,0761,1041,0761,090-0.55%734,500-+1.96%--
02/221,1161,1161,0901,096-2.32%653,500-+2.72%--
02/211,1321,1321,1141,122-1.41%734,000-+5.45%--
02/181,1421,1441,1301,138-0.87%413,000-+7.36%--
02/171,1601,1621,1301,148-0.17%990,500-+8.82%--
02/161,1401,1641,1361,150+1.95%1,172,500-+9.52%--
02/151,1201,1421,1141,128+1.44%1,401,000-+7.94%--
02/141,0941,1181,0821,112+3.54%1,383,000-+6.82%--
02/101,0701,0861,0641,074+0.56%564,000-+3.57%--
02/091,0701,0761,0561,068+0.38%746,500-+3.29%--
02/081,0781,0881,0601,064-0.37%678,500-+3.3%--
02/071,0801,0801,0581,068+0.56%581,000-+4.09%--
02/041,0801,0961,0621,062+1.72%1,951,500-+3.91%--
02/031,0341,0441,0321,044+0.38%509,500-+2.55%--
02/021,0281,0441,0281,040+1.17%1,002,000-+2.56%--
02/011,0461,0481,0141,028-0.58%1,217,500-+1.68%--
01/311,0021,0361,0021,034+1.17%1,009,500-+2.58%--
01/281,0441,0441,0181,022-2.67%825,500-+1.59%--
01/271,0421,0541,0361,050+1.94%753,000-+4.58%--
01/261,0381,0621,0281,030-1.72%1,214,000-+2.9%--
01/251,0321,0481,0221,048+1.75%923,500-+4.9%--
01/241,0081,0309981,030+1.98%536,500-+3.41%--
01/211,0401,0401,0021,010-2.32%1,003,500-+1.51%--
01/201,0481,0481,0301,034-1.15%769,500-+4.02%--
01/191,0301,0461,0261,046+2.35%639,500-+5.55%--
01/181,0281,0301,0181,022-0.39%298,500-+3.34%--
01/171,0401,0521,0241,0260%708,500-+4.06%--
01/141,0281,0321,0201,026+0.59%773,500-+4.48%--
01/131,0301,0301,0141,020+0.39%404,000-+4.29%--
01/121,0401,0401,0141,016-0.78%558,500-+4.31%--
01/111,0121,0341,0101,024-0.19%628,000-+5.57%--
01/071,0141,0361,0061,026+1.38%920,000-+6.21%--
01/061,0001,0221,0001,012+2.43%1,084,000-+5.42%--
01/05980990972988+1.02%539,500-+3.24%--
01/04964978964978+2.52%466,000-+2.52%--
2010
12/30960964952954-1.45%374,500-+0.21%--
12/29962972956968+0.62%306,500-+1.89%--
12/28968970952962+0.21%483,500-+1.37%--
12/279669729609600%322,000-+1.48%--
12/249529649489600%502,000-+1.69%--
12/22964974958960-1.23%632,500-+2.02%--
12/21982986970972-1.22%493,000-+3.62%--
12/20972996968984+1.23%826,000-+5.35%--
12/17962978956972-0.61%1,591,000-+4.52%--
12/16978986972978-0.61%364,000-+5.62%--
12/15990994976984-0.61%562,500-+6.61%--
12/14984998984990+0.2%846,000-+7.73%--
12/13976990968988+1.86%1,178,500-+7.98%--
12/10966978960970-0.41%1,250,500-+6.48%--
12/09966980956974+0.83%1,322,000-+7.51%--
12/08938966938966+3.87%1,591,000-+7.21%--
12/07924942918930+0.65%980,500-+3.79%--
12/06914930910924+0.65%570,500-+3.7%--
12/03918926908918+0.22%545,500-+3.61%--
12/02920926912916+1.1%651,000-+4.21%--
12/01896906890906+0.89%719,000-+3.78%--
11/30922924896898-3.23%1,054,500-+3.58%--
11/29922936916928+0.87%633,500-+7.66%--
11/26906926900920+1.32%1,078,500-+7.48%--
11/25926928902908-1.3%1,265,500-+6.82%--
11/24910924904920-0.65%589,500-+8.88%--
11/22910934906926+2.66%672,500-+10.24%--
11/19920922900902-0.88%560,500-+8.15%--
11/18892910882910+2.48%753,500-+9.64%--
11/178728908728880%783,500-+7.64%--
11/16886894868888+1.83%1,006,000-+8.16%--
11/15870876864872+0.23%419,000-+6.6%--
11/12868884868870-1.36%578,000-+6.62%--
11/11898898876882-1.56%427,500-+8.22%--
11/10884900884896+1.36%646,500-+10.34%--
11/09888902880884-0.9%883,500-+9.27%--
11/08890892884892+1.83%631,000-+10.53%--
11/05862880858876+2.34%948,500-+8.96%--
11/04850860850856+1.9%1,065,500-+6.73%--
11/028368468348400%1,065,000-+4.87%--