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
20247/1, 株式分割 1→5
201610/1, 株式併合 5→1
2011
03/31446453438444+1.37%7,617,0002039億478万+1.6%7.231.34
03/30438440429438+1.39%6,589,000-0%--
03/29425438423432+1.41%8,984,000--1.59%--
03/28429429416426-1.16%7,945,000--3.4%--
03/25429442422431+4.36%11,111,000--2.71%--
03/24423423407413-2.13%5,415,000--7.19%--
03/23424428411422-0.24%7,857,000--5.8%--
03/22417424411423+9.87%8,986,000--6.21%--
03/18380399380385+3.49%8,640,000--15.01%--
03/17364377358372-2.11%10,165,000--18.6%--
03/16364391363380+2.15%10,755,000--17.57%--
03/15413413335372-10.36%8,933,000--19.65%--
03/14422431408415-5.25%6,295,000--10.94%--
03/11436448435438-0.68%9,606,000--6.01%--
03/10451454438441-3.92%8,021,000--4.96%--
03/09467468453459-1.08%7,516,000--0.65%--
03/08465469463464-0.64%3,019,000-+1.09%--
03/07472474462467-2.1%3,765,000-+2.41%--
03/04481484476477+0.63%4,596,000-+5.07%--
03/03473478470474+1.07%4,032,000-+4.87%--
03/02473477467469-2.9%6,837,000-+4.45%--
03/01475487472483+1.47%6,668,000-+8.3%--
02/28472478462476+1.71%5,330,000-+7.45%--
02/25459471458468+1.96%6,377,000-+6.36%--
02/24466468457459-1.92%5,988,000-+4.79%--
02/23460478460468+0.21%9,168,000-+7.09%--
02/22466471460467-1.27%7,071,000-+7.36%--
02/21476477469473-1.46%7,925,000-+9.49%--
02/18481482475480-0.83%4,476,000-+11.89%--
02/17491491477484-1.22%7,084,000-+13.62%--
02/16487495482490+1.03%8,142,000-+15.84%--
02/15487487478485+0.21%5,768,000-+15.48%--
02/14480490477484+1.68%9,787,000-+16.07%--
02/10464483462476+2.37%20,514,000-+14.98%--
02/09453467451465+3.79%16,070,000-+13.14%--
02/08448457447448-0.44%12,340,000-+9.8%--
02/07433452429450+14.21%27,702,000-+10.84%--
02/04395400391394+0.51%4,461,000--2.72%--
02/03392398389392-0.51%4,215,000--3.21%--
02/02398402393394+1.03%5,813,000--2.72%--
02/01401402386390-2.26%8,073,000--3.7%--
01/31400404398399-2.21%4,298,000--1.72%--
01/28411413404408-1.21%3,626,000-+0.49%--
01/27415419411413+1.23%3,644,000-+1.98%--
01/264064154054080%3,154,000-+0.99%--
01/25407414407408+1.75%3,659,000-+1.24%--
01/24402405397401+0.5%3,969,000--0.25%--
01/21416417396399-4.09%4,986,000--0.5%--
01/20416423413416-1.89%4,128,000-+4%--
01/19421424411424+0.71%7,225,000-+6.53%--
01/18401427401421+3.95%8,269,000-+6.31%--
01/17402408401405+1%2,367,000-+2.79%--
01/14401407400401-1.47%3,317,000-+2.3%--
01/13410410404407+0.49%1,834,000-+4.09%--
01/12413413404405-0.74%2,895,000-+3.85%--
01/11407412407408+0.49%3,280,000-+4.88%--
01/074074124034060%4,715,000-+4.91%--
01/06404406403406+1%2,369,000-+5.45%--
01/05406407401402-0.74%2,231,000-+4.96%--
01/04404407402405+1.5%2,936,000-+6.3%--
2010
12/30399401395399-0.75%2,560,000-+5.28%--
12/29399403399402+0.25%1,617,000-+6.63%--
12/28404407401401-0.74%1,839,000-+7.22%--
12/27397405397404+2.54%3,547,000-+8.6%--
12/24395398391394-0.76%2,768,000-+6.78%--
12/22401409396397-0.75%7,261,000-+8.47%--
12/21386402385400+4.71%7,711,000-+10.19%--
12/20393397380382-3.78%5,240,000-+6.11%--
12/17386398385397+2.32%6,504,000-+10.89%--
12/16376389376388+2.11%6,212,000-+9.3%--
12/15376382376380+1.06%4,405,000-+7.95%--
12/14373381372376+1.08%6,190,000-+7.43%--
12/13365374364372+1.36%3,349,000-+6.59%--
12/10372372366367-0.27%5,654,000-+5.46%--
12/09374374366368-1.34%3,920,000-+6.05%--
12/08373376371373+0.81%3,327,000-+7.8%--
12/07371373367370-0.8%4,802,000-+7.25%--
12/06377378372373-1.32%3,891,000-+8.43%--
12/03375379371378+1.07%4,571,000-+9.88%--
12/02365377364374+4.76%8,724,000-+9.04%--
12/013543593483570%5,391,000-+4.08%--
11/30357362355357-0.28%8,806,000-+4.08%--
11/29353358353358+1.42%5,650,000-+4.37%--
11/26350357350353+0.28%6,341,000-+2.92%--
11/25343354342352+3.23%8,032,000-+2.62%--
11/243333433323410%4,948,000--0.87%--
11/22340341337341+1.19%4,367,000--0.87%--
11/19340342334337-0.3%6,262,000--2.32%--
11/18327340325338+4%11,525,000--2.31%--
11/17312327310325+2.52%10,016,000--6.61%--
11/16326327316317-2.46%10,935,000--9.43%--
11/15328331323325-0.31%5,563,000--7.67%--
11/123233313223260%6,642,000--8.17%--
11/11327330325326-0.31%5,350,000--8.68%--
11/10327333325327-0.3%7,273,000--8.91%--
11/09329330324328-1.5%7,817,000--9.14%--
11/08339345330333-7.24%12,329,000--8.26%--
11/05355361355359+2.57%3,437,000--1.37%--
11/04347352345350+2.34%2,558,000--4.37%--
11/02347350340342-1.44%2,575,000--6.81%--