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
201810/1, 株式併合 10→1
2011
03/31710710670700+6.06%26,60020億5921万-14.74%123.375.87
03/30700700650660-2.94%19,400--20.67%--
03/29630710600680+7.94%35,200--19.05%--
03/28670670590630-3.08%28,800--25.53%--
03/25690690630650-5.8%44,200--24.07%--
03/24750750680690-8%46,900--20.32%--
03/23750770720750-6.25%67,600--14.48%--
03/22670860670800+37.93%205,600--9.91%--
03/18520590510580+23.4%52,800--35.48%--
03/17380480380470-2.08%162,800--48.8%--
03/16410510410480+17.07%81,900--48.94%--
03/15640640340410-35.94%104,300--57.42%--
03/14640710640640-31.91%39,400--35.42%--
03/111,0001,000940940-6.93%17,700--6.75%--
03/101,0301,0901,0101,010-2.88%25,700-+0.8%--
03/091,0301,0809801,040-6.31%51,600-+4.63%--
03/081,2101,2101,0601,110-8.26%45,300-+14.08%--
03/071,2201,2601,1801,2100%27,200-+27.64%--
03/041,2001,2801,1301,210+1.68%121,200-+31.52%--
03/031,0901,2001,0501,190+17.82%186,300-+33.41%--
03/029601,0209601,010+5.21%54,700-+16.76%--
03/01940970940960+3.23%21,400-+13.61%--
02/28910940910930+4.49%10,700-+12.45%--
02/258709008608900%19,000-+9.88%--
02/24950960880890-7.29%35,400-+11.81%--
02/238601,000850960+11.63%102,400-+22.76%--
02/22880990850860+3.61%135,300-+12.27%--
02/21870880830830-5.68%34,000-+10.37%--
02/18890910850880-2.22%51,000-+19.08%--
02/17960960890900-7.22%53,100-+24.31%--
02/161,0201,020920970-6.73%84,500-+37.01%--
02/151,0901,0901,0101,040-2.8%33,000-+50.94%--
02/141,0301,1301,0301,070+2.88%81,400-+60.42%--
02/101,0201,0509901,040+1.96%31,600-+61.74%--
02/091,0601,0601,0101,020-3.77%52,100-+64.52%--
02/081,1501,1601,0401,060-4.5%57,900-+76.96%--
02/079901,2409601,110+2.78%412,600-+93.04%--
02/048301,0807701,080+38.46%410,800-+96.72%--
02/031,0101,050780780-3.7%342,400-+48.85%--
02/02540810540810+58.82%193,800-+58.2%--
02/01510520500510+2%7,900-+2.41%--
01/31500510490500-1.96%4,300-+0.81%--
01/285105305105100%5,200-+3.24%--
01/275005105005100%900-+3.45%--
01/265005104905100%1,500-+3.87%--
01/25510510490510+2%2,700-+4.29%--
01/24510520490500-1.96%10,900-+2.67%--
01/21530540500510-3.77%11,600-+5.15%--
01/20570570520530-5.36%8,900-+9.96%--
01/19570580550560+1.82%11,300-+16.91%--
01/18510580510550+7.84%20,200-+16.03%--
01/17510510490510+2%3,200-+8.51%--
01/14500520500500-1.96%2,800-+7.07%--
01/135205305105100%6,000-+9.91%--
01/12490510490510+4.08%8,400-+10.63%--
01/11480490470490+2.08%1,900-+6.99%--
01/07480480470480+2.13%600-+5.26%--
01/06480480470470-2.08%1,400-+3.52%--
01/05490490470480-2.04%2,600-+6.19%--
01/04470490460490+8.89%5,000-+9.13%--
2010
12/30450460450450-2.17%800-+0.9%--
12/29470470440460-2.13%5,800-+3.37%--
12/28470470470470+2.17%100-+6.09%--
12/274604604504600%1,500-+4.31%--
12/244604604404600%2,700-+4.78%--
12/22460460460460-2.13%400-+5.26%--
12/214704704704700%700-+8.05%--
12/20450470450470+2.17%800-+8.55%--
12/174504704404600%3,400-+6.73%--
12/164604604504600%700-+6.98%--
12/154604604604600%2,000-+7.48%--
12/14450460450460+4.55%2,300-+7.98%--
12/13450450440440-2.22%1,900-+3.77%--
12/10430450430450+2.27%1,800-+6.64%--
12/09440440440440+2.33%100-+4.76%--
12/08430430430430-2.27%100-+2.63%--
12/074404404304400%400-+5.01%--
12/06430440420440+2.33%2,100-+5.26%--
12/034204304204300%400-+3.12%--
12/024304304304300%1,300-+3.37%--
12/014304304204300%1,800-+3.37%--
11/29430430420430+2.38%1,500-+3.61%--
11/264304304204200%1,400-+1.2%--
11/254204304104200%3,200-+1.2%--
11/244104204104200%2,600-+0.96%--
11/19420420410420+2.44%2,300-+0.96%--
11/184204204104100%300--1.2%--
11/17410420410410-2.38%900--1.2%--
11/16420420410420+2.44%300-+1.2%--
11/154104104104100%700--1.2%--
11/12400410400410-2.38%1,400--1.44%--
11/114104204104200%600-+0.96%--
11/104204204104200%300-+0.96%--
11/09410420400420+2.44%4,200-+1.2%--
11/084004204004100%800--1.2%--
11/054004204004100%600--1.2%--
11/04410420400410+2.5%3,700--1.44%--
11/02400410390400-2.44%2,500--3.85%--
11/014104204004100%2,600--1.44%--
10/29400470400410-2.38%15,900--1.44%--