株価チャート

2010/10/01～2011/03/31

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
20207/22, 株式併合 5→1
2011
03/31550560530545-1.8%21,42052億1336万-7.78%89.890.85
03/30525555525555+4.72%7,120--7.04%--
03/29505535505530-0.93%10,580--11.96%--
03/28570570525535-3.6%13,700--12.15%--
03/25565585555555-1.77%25,980--9.9%--
03/24550610545565+3.67%70,520--9.02%--
03/23545575525545-2.68%25,040--13.08%--
03/22515560505560+14.29%45,380--11.53%--
03/18475490470490+7.69%26,460--23.44%--
03/17435480425455-1.09%19,680--30%--
03/16385475385460+10.84%49,060--30.41%--
03/15450480385415-5.68%101,580--38.34%--
03/14435550435440-30.71%119,620--35.86%--
03/11665670635635-4.51%17,800--9.03%--
03/10670670660665+0.76%3,620--5.27%--
03/09665670660660-0.75%5,040--6.38%--
03/08665670660665-1.48%8,880--6.21%--
03/07680680670675-0.74%6,380--5.06%--
03/04695700680680-2.16%9,840--4.76%--
03/037007006906950%2,940--3.2%--
03/02700705690695-0.71%3,800--3.61%--
03/01705705685700-0.71%5,160--3.31%--
02/28695705675705+4.44%12,360--3.03%--
02/25675680670675-0.74%8,380--7.53%--
02/24685685675680-0.73%12,120--7.36%--
02/23680690680685-0.72%5,820--7.31%--
02/22710710685690-2.82%24,340--7.26%--
02/21695710695710+2.9%16,600--5.21%--
02/18700700685690-1.43%12,680--8.24%--
02/176957056957000%15,900--7.28%--
02/16705710695700-1.41%20,520--7.53%--
02/15725725705710-1.39%13,300--6.46%--
02/14725730715720-2.7%18,260--5.26%--
02/107357407157400%18,800--2.76%--
02/09755755725740-1.99%18,680--2.63%--
02/08755770750755+0.67%11,180--0.4%--
02/07730755730750+2.04%14,020--0.79%--
02/04735745735735+0.68%3,920--2.52%--
02/03740740730730-2.01%10,020--3.05%--
02/027507607307450%15,120--0.93%--
02/01735745735745+1.36%2,940--0.53%--
01/31750750730735-2%9,300--1.61%--
01/28775775725750-2.6%20,500-+0.54%--
01/277657707657700%4,440-+3.49%--
01/26780780765770-0.65%6,840-+3.91%--
01/25775775765775+0.65%5,500-+5.01%--
01/247757757607700%6,000-+4.76%--
01/21785785755770-2.53%32,860-+5.05%--
01/20805805780790-1.86%25,700-+8.07%--
01/19825830800805+0.63%61,880-+10.43%--
01/18835835785800-2.44%100,300-+9.89%--
01/17810825790820+5.81%81,740-+12.95%--
01/14790845765775-0.64%199,020-+7.04%--
01/13745785740780+5.41%73,700-+8.03%--
01/12750750735740-1.33%17,240-+2.78%--
01/11735755730750+2.04%23,320-+4.17%--
01/07745745730735-1.34%17,200-+2.37%--
01/06720760720745+4.2%56,520-+3.76%--
01/05705720705715+1.42%17,580--0.28%--
01/04705705685705+1.44%12,560--1.67%--
2010
12/30705705690695-1.42%12,880--3.2%--
12/29700710695705+0.71%12,820--2.08%--
12/287057207007000%12,240--3.18%--
12/27715765695700+1.45%122,240--3.45%--
12/24685690680690+0.73%6,060--5.48%--
12/22695705680685-2.84%18,600--6.68%--
12/21695705690705+1.44%8,480--4.73%--
12/20705705685695-0.71%17,280--6.59%--
12/17690700675700+0.72%19,940--5.15%--
12/16695700670695-0.71%28,100--4.92%--
12/15725730695700-2.78%26,880--3.31%--
12/14740740720720-1.37%15,740-+0.42%--
12/13740750725730-2.01%16,180-+2.82%--
12/10755755735745-1.97%17,040-+6.13%--
12/09765765750760-0.65%11,960-+9.83%--
12/08760765740765+1.32%19,520-+12.17%--
12/07765815740755+2.03%151,600-+12.35%--
12/06730740715740+2.07%20,960-+11.61%--
12/03730735720725-0.68%15,920-+10.69%--
12/02730730720730+1.39%13,440-+12.65%--
12/017207257107200%6,420-+12.5%--
11/30740740715720-1.37%19,680-+13.92%--
11/29725730715730+2.1%31,520-+16.8%--
11/26735740695715-0.69%44,460-+15.88%--
11/25740740705720-3.36%55,260-+18.03%--
11/24745755720745-3.87%70,160-+23.34%--
11/22795795755775+0.65%56,140-+29.82%--
11/19805810755770-5.52%90,700-+30.95%--
11/18785830785815+1.88%100,420-+40.52%--
11/17815860780800-3.61%326,420-+40.35%--
11/16780865730830+4.4%614,240-+48.21%--
11/15690795650795+45.87%758,000-+44.55%--
11/12540555535545+2.83%11,860-+0.74%--
11/115355455305300%10,340--2.21%--
11/10525545525530+0.95%5,560--2.39%--
11/09530530525525-0.94%1,900--3.67%--
11/085305405155300%10,840--3.28%--
11/05505535505530+3.92%14,420----
11/045005104955100%4,840----
11/025055104955100%13,020----
11/01515525505510-3.77%9,820----
10/29535535520530-0.93%11,520----
10/28540540530535-0.93%15,500----
10/27555555535540-0.92%10,620----
10/26540590530545+3.81%103,040----
10/25525530515525-0.94%4,260----
10/22525530520530+0.95%3,200----
10/21545545525525-3.67%10,720----
10/20560560525545-3.54%16,080----
10/19570585555565-0.88%10,500----
10/18555570550570+1.79%8,220----
10/15570575555560-0.88%7,540----
10/145705905505650%22,900----
10/13565570560565+0.89%3,260----
10/12575575560560-1.75%10,100----
10/08575580570570-0.87%10,440----
10/07565595565575+1.77%17,560----
10/06575580565565-0.88%11,560----
10/05560625560570+1.79%80,940----
10/04600605560560-6.67%28,920----
10/016606605706000%50,640----