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
202210/1, 株式分割 1→4
201710/1, 株式併合 5→1
2011
03/31744750733750+2.39%409,600347億6940万+4.46%18.720.85
03/30710734708733+2.45%334,400-+1.88%--
03/29736736703715-3.21%275,200--0.83%--
03/28713739708739+5.35%335,200-+1.9%--
03/25735735686701-2.94%573,600--3.54%--
03/24788794713723-0.34%1,680,000--1.3%--
03/23670761651725+8.41%875,200--1.49%--
03/22651670639669+8.52%186,400--9.51%--
03/18599616588616+8.35%265,600--17.17%--
03/17544600541569-5.6%480,800--24.37%--
03/16544616544603+10.8%444,800--20.83%--
03/15644646544544-18.69%445,600--29.2%--
03/14629689625669-8.23%180,000--14.15%--
03/11750755729729-3.95%217,600--6.93%--
03/10769770755759-1.62%86,400--3.22%--
03/09780780770771-0.8%60,800--1.63%--
03/08765784764778+1.14%140,800--0.83%--
03/07775780766769-1.13%101,600--1.82%--
03/04789789769778-0.32%86,400--0.7%--
03/03778781774780+1.79%51,200--0.38%--
03/02775776766766-1.92%111,200--2.01%--
03/01774781770781+1.13%68,800--0.22%--
02/28768775758773+2.32%84,000--1.21%--
02/25749758744755+0.67%153,600--3.33%--
02/24780780750750-3.85%204,000--4.09%--
02/23781794780780-1.73%93,600--0.51%--
02/22798798783794-0.63%120,000-+1.24%--
02/21800806793799-0.93%86,400-+1.75%--
02/18806809801806-1.07%98,400-+2.84%--
02/17818819806815+0.15%143,200-+3.95%--
02/168188188138140%167,200-+3.93%--
02/15814814805814+1.56%151,200-+4.06%--
02/14795803793801+0.94%64,800-+2.46%--
02/10785800785794-0.16%94,400-+1.63%--
02/09806808791795-0.63%126,400-+1.79%--
02/08811824786800-1.39%348,800-+2.43%--
02/07775811775811+5.87%308,800-+4.01%--
02/04770779766766+0.33%96,800--1.64%--
02/03753768753764+0.83%55,200--1.96%--
02/02763773753758+0.33%167,200--2.76%--
02/01750759749755+0.33%84,800--3.08%--
01/31750759744753-1.31%90,400--3.53%--
01/28779780758763-2.09%104,000--2.37%--
01/27771780770779+1.3%122,400--0.42%--
01/26776778768769-1.13%56,000--1.82%--
01/25770781770778+1.97%86,400--0.83%--
01/24756765748763+1.67%100,000--2.74%--
01/21781785750750-3.69%197,600--4.46%--
01/20788788779779-2.2%105,600--0.92%--
01/19796798785796-0.16%100,800-+1.43%--
01/18798800793798+0.16%56,800-+1.72%--
01/17800800790796+0.16%85,600-+1.69%--
01/14793801789795-0.47%99,200-+1.79%--
01/13793803793799+0.79%77,600-+2.54%--
01/12805808791793-0.16%136,000-+2.13%--
01/11781799781794+0.16%153,600-+2.55%--
01/07793795788793+0.32%92,800-+2.66%--
01/06796808790790-0.16%148,800-+2.73%--
01/05796796783791+0.32%67,200-+3.16%--
01/04790798786789+1.28%59,200-+3.24%--
2010
12/30781786771779-0.32%123,200-+2.2%--
12/29773784771781+1.13%53,600-+2.8%--
12/28760774760773+0.82%87,200-+2.05%--
12/27755771755766+0.66%108,800-+1.62%--
12/24769770759761-0.98%72,000-+1.36%--
12/22783785769769-1.13%134,400-+2.77%--
12/21784789776778-2.05%193,600-+4.5%--
12/20795803790794-0.94%141,600-+7.12%--
12/17800813799801+0.31%167,200-+8.72%--
12/16784801778799+1.59%192,800-+8.97%--
12/15788793773786+0.8%175,200-+7.85%--
12/14773786771780+0.97%167,200-+7.44%--
12/13759773758773+1.81%114,400-+6.99%--
12/10765766756759-0.33%116,800-+5.53%--
12/09768768759761-0.81%56,000-+6.32%--
12/08751768749768+2.5%164,000-+7.79%--
12/07744749744749-0.33%63,200-+5.76%--
12/06736754734751+2.56%116,800-+6.56%--
12/03739741733733-0.85%76,000-+4.34%--
12/02739740733739+1.55%80,000-+5.69%--
12/01724729718728+0.17%92,000-+4.38%--
11/30741741716726-1.53%155,200-+4.5%--
11/29725738724738+1.9%83,200-+6.58%--
11/26730730719724-0.86%104,800-+5.2%--
11/25726733725730+0.69%101,600-+6.57%--
11/24704731700725+2.29%299,200-+6.3%--
11/22704710700709+1.61%86,400-+4.38%--
11/19704705691698-0.36%94,400-+3.03%--
11/18676701671700+3.13%121,600-+3.7%--
11/17666681664679+0.18%84,000-+0.85%--
11/16688688675678-1.81%160,000-+0.82%--
11/15689694688690-0.9%84,000-+2.68%--
11/12690698689696-0.54%120,800-+3.61%--
11/11699704694700-0.36%140,800-+4.32%--
11/10699710699703-1.06%103,200-+4.85%--
11/09689719686710+1.97%198,400-+6.13%--
11/08696700678696+0.36%155,200-+4.39%--
11/05691694688694+1.83%159,200-+4.17%--
11/04674685674681+2.64%91,200-+2.44%--
11/02675676655664-1.48%130,400--0.19%--