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
201410/1, 株式併合 2→1
20134/1, 株式分割 1→2
2011
03/31279280248259-6.5%400,600306億144万+26.96%-23.65
03/30299299268277-3.48%398,050-+37.81%--
03/29280325267287+5.51%1,365,050-+44.95%--
03/28240300231272+23.08%1,842,000-+40.21%--
03/25220223216221+2.79%146,050-+16.32%--
03/24223223210215-1.38%110,650-+13.76%--
03/232212232122180%156,450-+15.96%--
03/22224224207218+7.39%191,100-+16.58%--
03/18193206190203+1%112,800-+9.73%--
03/17190210183201+3.08%94,200-+8.65%--
03/16190198185195+5.41%124,900-+5.98%--
03/15221236141185-16.29%689,250-+1.09%--
03/14216221201221+29.24%553,150-+20.77%--
03/11177177170171-3.39%37,550--6.04%--
03/10178179174177-0.56%28,550--3.28%--
03/09177183177178+0.56%27,400--2.73%--
03/081791821751770%29,300--3.28%--
03/07180181177177-1.12%19,700--3.28%--
03/041821821781790%26,150--2.72%--
03/03180180178179-0.56%9,850--2.72%--
03/02178181178180-1.64%7,800--2.17%--
03/01183184179183+1.67%14,900--0.54%--
02/281811811771800%15,000--2.17%--
02/25184184176180+1.69%19,300--2.17%--
02/24183183177177-3.28%45,000--4.32%--
02/23189189183183-1.08%14,850--1.08%--
02/22188189184185-1.07%30,600--0.54%--
02/211871891861870%13,800-+0.54%--
02/18186188186187-1.06%15,900-+0.54%--
02/17185189185189+2.16%36,950-+2.16%--
02/16187188185185-1.07%16,550-0%--
02/15186189185187-0.53%28,750-+1.08%--
02/14183190181188+2.17%35,000-+1.62%--
02/10184184180184+0.55%13,350-0%--
02/091831861831830%17,400--0.54%--
02/08185186183183-2.14%19,500--0.54%--
02/07189190184187+0.54%18,700-+2.19%--
02/04187188184186+1.09%45,150-+2.2%--
02/031821861821840%10,600-+1.66%--
02/02185186182184+0.55%13,650-+1.66%--
02/01181185181183+0.55%7,400-+1.67%--
01/31180185179182-1.62%20,150-+1.11%--
01/28186187185185-1.07%25,550-+2.78%--
01/27188191187187-1.58%30,000-+4.47%--
01/26185192185190+4.4%71,250-+6.15%--
01/25184187180182+1.11%38,850-+1.68%--
01/24179183178180-1.1%37,850-+0.56%--
01/21190190182182-3.7%71,900-+1.68%--
01/20196196188189-3.08%125,950-+5.59%--
01/19204211194195-5.34%217,700-+8.94%--
01/18187218184206+15.73%1,034,500-+15.73%--
01/17180183178178-0.56%12,150-0%--
01/141761801761790%22,350-+0.56%--
01/13180181178179-0.56%16,800-+0.56%--
01/12182185179180-0.55%49,500-+1.12%--
01/11180181178181+1.12%20,500-+1.69%--
01/07178179175179+0.56%15,850-+1.13%--
01/06175178173178+1.14%13,750-0%--
01/05177177175176+0.57%21,450--1.12%--
01/04168176168175+4.17%27,200--2.23%--
2010
12/30169171166168+1.2%12,600--6.15%--
12/29164168164166-1.78%37,400--7.26%--
12/28168172165169-0.59%22,700--5.59%--
12/271701711661700%7,000--4.49%--
12/24168171168170-1.73%17,550--4.49%--
12/22173176162173-1.7%47,600--2.26%--
12/21176178175176-0.56%12,600--0.56%--
12/20180180175177-1.67%32,750-+0.57%--
12/17181182179180-1.64%31,500-+2.86%--
12/16181184181183+0.55%8,350-+5.17%--
12/15181184180182-1.09%22,700-+5.2%--
12/14184184181184+0.55%15,850-+6.98%--
12/13182185179183-0.54%28,050-+7.02%--
12/10182186180184-0.54%27,000-+8.24%--
12/09188189185185-1.6%32,050-+10.12%--
12/08189189186188+1.62%59,950-+12.57%--
12/07183185180185+3.35%34,600-+12.12%--
12/06177180175179+1.7%14,150-+9.15%--
12/03174178174176+1.15%16,900-+7.98%--
12/02172179172174-1.14%50,950-+7.41%--
12/01182182176176-4.86%27,200-+8.64%--
11/30190190177185-1.6%96,200-+14.91%--
11/29186193185188-2.08%118,950-+17.5%--
11/26182195178192+8.47%388,000-+21.52%--
11/25169180167177+6.63%123,000-+12.74%--
11/24161181160166+3.11%151,000-+5.73%--
11/22163165159161+0.63%35,450-+2.55%--
11/191611651581600%41,650-+1.91%--
11/18156160156160+2.56%15,200-+1.91%--
11/17160160156156-0.64%12,450--0.64%--
11/16157159156157+1.29%20,200-0%--
11/151541571531550%10,850--1.9%--
11/12157159155155-2.52%21,300--1.9%--
11/11159159157159+1.27%10,450-0%--
11/10160161157157-1.88%15,950--1.26%--
11/09158162155160+2.56%33,050-+0.63%--
11/08153159152156+4%44,750--2.5%--
11/051481521481500%45,700--6.83%--
11/04152153149150+0.67%11,850--7.41%--
11/02152153149149-2.61%15,300--8.59%--