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
20187/1, 株式分割 1→2
201110/1, 株式分割 1→100
2011
03/3189918586-2.38%1,312,60087億7020万-16.21%5.840.59
03/3085898388+6%1,493,400--15.81%--
03/2978857883+2.96%1,230,200--21.32%--
03/2885858081-5.32%1,424,400--25%--
03/2591918386-3.55%1,952,200--22.23%--
03/2494948789-5.03%1,456,600--20.8%--
03/2392968993+1.8%1,867,400--18.07%--
03/2296989192+7.94%3,403,200--20.91%--
03/1875857585+21%4,570,800--27.97%--
03/1767776770-3.1%3,248,000--41.46%--
03/1670756573-0.48%9,014,600--40.57%--
03/1573737373-21.54%426,600--41.25%--
03/1493939393-21.21%605,400--25.72%--
03/11114120113118+0.99%1,704,600--6.47%--
03/10123125115117-5.89%2,361,200--7.38%--
03/09134134123124-5.42%2,683,800--1.59%--
03/08133135130131-0.79%2,102,000-+4.88%--
03/07128132128132+1.61%1,730,400-+6.57%--
03/04130132126130+2.32%3,008,800-+4.88%--
03/03122130122127+5.48%3,483,000-+3.33%--
03/02124125120121-4.55%1,562,400--1.23%--
03/01128129125126+1.2%1,782,600-+3.48%--
02/28122126121125+3.27%1,481,600-+3.1%--
02/25118124116121+1.68%2,457,600--0.17%--
02/24123126118119-4.12%2,242,800--1%--
02/23123131122124-0.28%3,795,600-+3.25%--
02/22132132122124-6.33%3,897,400-+4.41%--
02/21137137131133-1.81%1,868,600-+11.47%--
02/18131137131135+2.54%2,362,200-+13.53%--
02/17138142130132-3.16%3,302,600-+11.65%--
02/16133143129136+1.23%5,077,400-+15.3%--
02/15139140129134-4.44%4,796,400-+14.87%--
02/14144149137141+1.19%5,899,800-+21.25%--
02/10133144133139+7.75%10,403,600-+21.93%--
02/09120133120129+10.92%9,084,600-+15.18%--
02/08113119112116+4.63%3,727,400-+5.73%--
02/07114115110111+0.54%1,419,400-+2.92%--
02/041101151091110%2,321,800-+4.29%--
02/03117122109111-7.18%5,050,200-+5.29%--
02/02109120108119+10.28%7,507,000-+15.63%--
02/01105111103108+3.25%2,019,800-+6.93%--
01/31106111104105-7.76%2,261,000-+5.66%--
01/28120121108113+0.8%3,955,000-+15.71%--
01/27113117111113+1.31%2,111,400-+17.19%--
01/26112118110111-2.8%3,549,600-+18.14%--
01/25115120113114-0.39%3,043,200-+24.18%--
01/24103115100115+14.02%4,606,800-+27.44%--
01/21110111100101-7.71%3,490,400-+14.32%--
01/20111117108109-1.58%2,887,200-+25.29%--
01/19111120109111-0.72%4,500,600-+30.29%--
01/18117122110112-0.62%3,341,200-+34.4%--
01/17127127112112-11.65%5,536,000-+38.58%--
01/14125132123127-3.9%8,238,600-+60.82%--
01/13117137117132+17.51%12,786,400-+73.95%--
01/12118122110113-8.16%6,682,000-+54.11%--
01/11109123108123+14.01%11,545,200-+72.54%--
01/079010886107+18.73%8,633,200-+55.72%--
01/06961058691-2.64%11,383,200-+35.07%--
01/0577947793+23.69%7,873,200-+40.83%--
01/0469786975+10.51%3,619,000-+17.42%--
2010
12/3068686768-0.37%680,800-+6.25%--
12/2968686768+0.44%712,200-+6.64%--
12/2868696768+0.59%672,800-+7.86%--
12/2768696768-0.52%983,600-+7.22%--
12/2468696768-0.15%1,169,800-+7.78%--
12/2272726868-2.86%2,297,000-+9.68%--
12/2167706770+6.14%2,958,600-+12.9%--
12/2064666466+3.29%1,190,200-+8.11%--
12/1764666364+1.75%2,044,400-+4.67%--
12/1663646263+0.64%1,301,800-+4.58%--
12/1562636262-0.72%1,336,200-+3.92%--
12/1463666363-1.1%1,912,600-+6.44%--
12/1363646264+1.6%780,600-+7.63%--
12/1063646263-2.19%691,400-+7.76%--
12/0965656364+0.24%598,600-+10.17%--
12/0864676364+1.19%2,310,000-+11.84%--
12/0763636263+0.8%689,600-+10.53%--
12/0663646263+1.79%1,005,600-+11.61%--
12/0362646161-1.13%711,600-+11.64%--
12/0260646062+6.15%1,873,800-+15%--
12/0157615659+1.21%1,136,200-+10.38%--
11/3060615758-4.15%895,000-+11.15%--
11/2960635960+2.2%955,000-+15.96%--
11/2661615859-4.07%1,663,400-+15.69%--
11/2564646062-1.52%988,600-+23%--
11/2460636062-0.72%1,614,400-+24.9%--
11/2259645963+8.82%1,927,000-+28.37%--
11/1959605758-1.03%737,200-+20.42%--
11/1856595558+3.82%1,074,400-+24.26%--
11/1754575456+0.54%614,000-+19.68%--
11/1658595556-1.76%1,362,800-+21.63%--
11/1554575357+5.46%1,473,800-+23.8%--
11/1250544954+8%1,458,200-+20%--
11/1152525050-3.66%858,000-+11.11%--
11/1052535052-0.67%1,501,200-+15.33%--
11/0954545152-3.69%1,543,000-+18.75%--
11/0849554854+11.4%2,246,600-+23.3%--
11/0548494749+2.85%487,600-+13.26%--
11/0448484747-2.87%1,001,800-+10.12%--
11/0249514849-0.51%1,968,600-+16.07%--