株価チャート

2010/10/29～2011/03/31

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
201710/1, 株式併合 5→1
2011
03/31300310295305+5.17%31,80010億1035万-5.86%127.890.97
03/30290300285290+3.57%51,400--11.04%--
03/29255335250280+9.8%231,800--14.89%--
03/28275275230255-7.27%41,800--23.19%--
03/25290290270275-3.51%25,000--17.91%--
03/24305305285285-6.56%45,600--15.68%--
03/23320320305305-3.17%58,200--10.56%--
03/22315320305315+10.53%79,600--8.16%--
03/18260285260285+21.28%104,400--17.39%--
03/17205235195235+6.82%90,000--32.47%--
03/16185225185220+12.82%138,400--37.68%--
03/15240265155195-25%207,400--45.83%--
03/14225315225260-30.67%204,400--29.16%--
03/11370395365375+1.35%66,400-+0.27%--
03/10390400370370-3.9%122,400--1.33%--
03/09420420385385-8.33%163,800-+2.67%--
03/08455455410420-6.67%178,000-+12.3%--
03/07455465425450+5.88%577,400-+20.97%--
03/04410440395425+13.33%441,200-+15.18%--
03/03360385360375+4.17%60,000-+2.46%--
03/023553603553600%17,400--1.64%--
03/013603603553600%21,200--1.91%--
02/28355360350360+1.41%9,400--1.91%--
02/253603603503550%39,000--3.53%--
02/24370375355355-4.05%74,200--4.05%--
02/23355390350370+5.71%242,200--0.8%--
02/223503503453500%16,200--6.42%--
02/213503503453500%14,600--6.91%--
02/183503553453500%25,800--7.65%--
02/17355355350350-2.78%17,200--8.38%--
02/16355365350360+1.41%24,400--6.25%--
02/15360360345355-1.39%35,400--8.03%--
02/143603653553600%15,400--7.46%--
02/10360360355360-1.37%42,400--9.09%--
02/09380380360365-3.95%68,400--7.83%--
02/08380380370380+1.33%62,800--4.28%--
02/07385390370375-11.76%223,800--5.06%--
02/04440440400425+3.66%244,000-+8.42%--
02/03385425375410+10.81%458,600-+5.67%--
02/02365375360370+1.37%40,800--3.9%--
02/01380380360365-1.35%30,000--4.7%--
01/31355390355370+2.78%120,000--2.89%--
01/28360365355360-2.7%44,000--5.01%--
01/273703753653700%43,400--2.12%--
01/26385385370370-2.63%26,600--1.6%--
01/25370385370380+2.7%32,200-+1.88%--
01/24370380365370-1.33%33,000-0%--
01/21410410375375-7.41%80,800-+1.9%--
01/20410415400405-3.57%40,800-+10.66%--
01/19395420390420+6.33%102,600-+16.34%--
01/18400400390395-3.66%88,200-+10.64%--
01/17420430400410-1.2%87,200-+16.15%--
01/14455460415415-4.6%292,800-+18.91%--
01/13395435390435+8.75%143,000-+26.45%--
01/12425425390400-4.76%159,200-+17.99%--
01/11425450410420-2.33%194,200-+25.37%--
01/07525530420430-16.5%559,600-+30.3%--
01/06395525390515+37.33%505,400-+58.46%--
01/05400420370375-1.32%133,200-+18.67%--
01/04360445360380+15.15%209,200-+21.41%--
2010
12/30325340320330+4.76%14,200-+6.8%--
12/29315320315315-1.56%4,000-+2.61%--
12/283153203153200%1,400-+4.58%--
12/273203203203200%1,200-+5.26%--
12/243153203153200%4,200-+5.61%--
12/22325325320320-1.54%1,600-+6.31%--
12/21325325325325-1.52%1,400-+8.7%--
12/20315335315330+4.76%14,800-+10.74%--
12/173153153053150%7,400-+6.42%--
12/16305315305315+3.28%3,000-+6.78%--
12/15310310305305-1.61%3,600-+4.1%--
12/14315315310310-1.59%4,000-+6.16%--
12/13300315300315+5%9,800-+8.25%--
12/102953002953000%800-+3.45%--
12/093003002903000%4,200-+3.81%--
12/08300305295300-1.64%3,800-+4.17%--
12/073053053053050%800-+6.27%--
12/063053053003050%800-+6.64%--
12/033003053003050%1,800-+7.02%--
12/02300305300305+1.67%2,400-+7.39%--
12/01300300295300+1.69%1,800-+5.63%--
11/30295300295295-1.67%2,400-+3.87%--
11/29285300285300+7.14%5,600-+6.01%--
11/26285290280280-3.45%2,600--0.71%--
11/25280290280290+3.57%5,600-+2.84%--
11/242752802752800%1,600--0.71%--
11/22285285280280-1.75%1,400--0.71%--
11/19280285280285+1.79%1,400-+1.42%--
11/182802852702800%2,200-0%--
11/172702802702800%1,400-0%--
11/162802802752800%800-0%--
11/15275280275280-1.75%600-0%--
11/102752852752850%2,600-+1.79%--
11/092752852752850%600-+2.15%--
11/08285285275285+3.64%3,000-+2.15%--
11/05285285275275-1.79%3,000--1.43%--
11/042802802802800%200-0%--
11/022802852802800%2,000-0%--
11/01275285275280+1.82%800-0%--
10/29290290270275-1.79%6,200--1.79%--