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, 株式分割 1→2
20134/1, 株式分割 1→100
2011
03/31365383360383+6.24%143,600103億5946万+1.32%24.490.68
03/30360365356361-1.1%63,800--5.38%--
03/29342365342365+2.24%68,400--5.57%--
03/28360364352357-2.6%56,000--8.59%--
03/25366374362366+1.24%145,600--7.81%--
03/24364370361362-1.9%111,600--10.07%--
03/23378378361369-0.94%139,400--9.9%--
03/22363385363372+3.33%247,200--10.36%--
03/18315360315360+12.5%358,600--14.29%--
03/17289320289320+1.91%169,000--24.88%--
03/16280317280314+11.94%314,000--27.48%--
03/15301310281281-15.13%647,000--36.25%--
03/14346354320331-15.36%887,200--26.39%--
03/113873913853910%247,000--13.8%--
03/10397397383391-1.76%310,600--13.99%--
03/09397399389398+0.63%579,600--12.64%--
03/08395402390395-5.28%2,861,400--13.19%--
03/07425429415417-3.25%320,000--8.35%--
03/04420435412431+2.38%409,600--5.07%--
03/03407430404421+5.51%785,400--7.06%--
03/02394403392399+1.01%764,600--11.73%--
03/01394399391395-2.35%1,535,200--12.8%--
02/28440440401405-9.51%686,400--10.71%--
02/25431453431447+4.68%244,800--1.32%--
02/24456460427427-8.37%294,200--5.32%--
02/23466473465466-1.48%97,800-+3.56%--
02/22462479457473+1.07%245,000-+5.82%--
02/21486493466468-9.91%421,000-+5.41%--
02/18512534510520+1.56%103,600-+17.8%--
02/17520522503512-1.25%108,600-+17.05%--
02/16525543517518+0.19%143,400-+19.91%--
02/15502517498517+3.71%196,200-+21.08%--
02/14536552497499-2.54%332,200-+17.85%--
02/10492535492512+3.65%195,800-+22.08%--
02/09495496492494-0.6%100,600-+19.2%--
02/08495507479497-2.07%303,800-+21.1%--
02/07445507445507+17.36%129,200-+24.88%--
02/04408435408432+6.27%28,400-+7.46%--
02/03406407405407-0.97%9,400-+1.63%--
02/02422423408411+2.63%22,800-+2.63%--
02/01389401389400+1.39%7,200-+0.25%--
01/31395395392395-1.87%5,800--1.13%--
01/28407407401402-1.11%9,600-+0.5%--
01/27413413400407+0.37%12,200-+1.63%--
01/26416416405405-2.64%4,000-+1%--
01/25401418395416+4.52%25,600-+3.48%--
01/24396398396398+0.76%4,800--0.75%--
01/21400400394395-0.75%33,200--1.74%--
01/20400400391398-0.62%22,200--1.24%--
01/19393401378401+2.04%46,800--0.87%--
01/18399399391393-1.51%12,600--2.85%--
01/17403403398399-0.25%13,200--1.12%--
01/14393401393400-1.36%11,000--0.62%--
01/13396405391405+2.4%21,600-+1%--
01/12400401396396-1.13%7,000--1.13%--
01/11401401398400-0.25%9,600-+0.5%--
01/074014024014010%5,200-+1.01%--
01/06394403394401+1.91%6,800-+1.52%--
01/05403403393394-1.25%14,800--0.13%--
01/04401405394399+0.63%23,400-+1.4%--
2010
12/30399399391396-0.38%3,200-+1.28%--
12/29391398391398+1.66%3,200-+1.92%--
12/28393395387391-0.51%2,600-+0.51%--
12/27395396381393-2.12%22,600-+1.29%--
12/24409410400402-0.25%20,000-+3.75%--
12/22410410399403-2.19%20,600-+4.55%--
12/21411416407412-0.6%8,400-+7.16%--
12/20427427413414-1.43%8,800-+8.38%--
12/17427427417420+0.24%11,800-+10.24%--
12/16426426413419+2.07%9,600-+10.55%--
12/15425429410411-3.41%26,000-+8.89%--
12/14411425405425+2.91%16,800-+13.03%--
12/134134184104130%11,600-+10.43%--
12/10411423407413+2.48%38,800-+11.02%--
12/09383405383403+6.19%31,000-+8.92%--
12/08375380374380+1.47%17,800-+2.85%--
12/07370374368374+1.08%9,400-+1.63%--
12/06367374367370+0.68%6,800-+0.82%--
12/03364368364368+1.24%2,400-+0.14%--
12/02372372363363-0.27%10,600--1.09%--
12/01360364360364+0.83%8,000--1.09%--
11/30364364360361-0.69%11,000--1.9%--
11/29362368362364+0.28%6,200--1.22%--
11/26366367362363-1.09%7,800--1.76%--
11/25374374366367+0.14%12,800--0.68%--
11/24365370365366-0.14%6,400--0.81%--
11/22366375364367-0.95%9,800--0.68%--
11/19375375369370+0.27%8,800-0%--
11/18362369360369+2.07%6,000--0.27%--
11/17361367360362-0.96%6,800--2.3%--
11/16373375365365-2.01%4,000--1.35%--
11/15375375373373-0.27%17,200-+0.68%--
11/12375375371374-0.4%4,800-+0.95%--
11/113753753743750%7,000-+1.35%--
11/10370375370375+0.54%5,000-+1.35%--
11/09375375371373-0.4%1,600-+0.81%--
11/08372375364375+0.4%7,000-+1.22%--
11/05368375367373+2.47%9,800-+0.54%--
11/04355368355364+0.41%8,400--1.89%--
11/02369369362363+0.83%8,800--2.55%--