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
202111/1, 株式分割 1→4
201610/1, 株式併合 5→1
2011
03/31565565556565+1.12%60,000204億5128万+4.44%48.110.71
03/30544559544559+3.23%69,600-+3.09%--
03/29525545521541+2.12%79,200--0.14%--
03/28551553529530-1.62%96,800--2.75%--
03/25556559534539-3.79%104,000--1.51%--
03/24563566554560-1.54%114,400-+2%--
03/23553573541569+2.94%148,000-+3.6%--
03/22538580531553+9.95%208,000-+0.45%--
03/18476514476503+4.15%111,200--8.8%--
03/17454483445483+0.26%93,600--13.06%--
03/16453489453481+4.05%153,600--14.22%--
03/15474474375463-2.37%223,200--18.29%--
03/14446488446474-13.27%156,000--17.18%--
03/11544550541546-1.13%36,800--5.16%--
03/10550553544553-0.45%55,200--4.41%--
03/09560560553555-0.67%21,600--4.31%--
03/08549566549559+1.13%48,800--3.83%--
03/07559561553553-2.43%66,400--5.07%--
03/04573574565566+0.89%31,200--3.04%--
03/03564566561561-1.75%51,200--4.06%--
03/02570571569571-0.65%38,400--2.52%--
03/01571575571575+2.22%72,000--1.88%--
02/28559568550563+1.58%100,000--3.85%--
02/25553558549554-1.12%102,400--5.18%--
02/24566575556560-2.61%137,600--4.11%--
02/23569581569575-0.43%80,800--1.54%--
02/22589594578578-2.94%101,600--0.94%--
02/21604604579595-0.63%130,400-+2.06%--
02/18594604591599+2.79%259,200-+2.88%--
02/17561586559583+2.64%259,200-+0.26%--
02/16575581560568-2.16%216,800--2.32%--
02/15586593573580-0.85%260,800-0%--
02/14605611583585-2.9%165,600-+0.86%--
02/10616620603603-2.43%84,800-+4.24%--
02/09634634616618-1%113,600-+7.58%--
02/08606631606624+4.39%177,600-+9.43%--
02/07598610596598+1.27%132,800-+5.57%--
02/04589596588590+0.21%52,800-+4.98%--
02/03590594589589-0.21%23,200-+5.13%--
02/026006015905900%64,800-+5.92%--
02/01594600590590+1.07%71,200-+6.31%--
01/31580594576584-1.68%77,600-+5.56%--
01/28600605588594-0.63%121,600-+7.76%--
01/275996095935980%151,200-+8.83%--
01/26569603569598+6.94%299,200-+9.43%--
01/25553565553559+1.82%68,800-+2.9%--
01/24550553545549+1.62%42,400-+1.25%--
01/21554554539540-2.04%51,200-0%--
01/20551558551551-0.68%52,000-+2.46%--
01/19559565555555-0.67%43,200-+3.54%--
01/18569570554559-1.76%101,600-+4.63%--
01/17573574569569-0.44%48,800-+6.91%--
01/14584584566571-1.08%80,800-+8.19%--
01/13583595573578-0.22%126,400-+10%--
01/12573585569579+2.89%174,400-+11.08%--
01/11570579553563-1.32%272,000-+9.22%--
01/07540576538570+8.31%353,600-+11.76%--
01/06520531519526+3.19%92,800-+4.21%--
01/05519519509510-2.16%64,800-+1.8%--
01/04508523503521+1.46%126,400-+4.67%--
2010
12/30503514498514+0.49%67,200-+4%--
12/29518518510511-3.08%67,200-+4.34%--
12/28538538521528-0.71%51,200-+8.54%--
12/27536538529531-0.7%54,400-+10.68%--
12/24538538533535-0.7%72,800-+12.63%--
12/22531540531539+1.89%111,200-+14.87%--
12/21536536526529-1.4%83,200-+14.2%--
12/20544559536536+0.23%276,000-+17.34%--
12/17525536524535+1.66%88,800-+18.36%--
12/16525531516526+1.69%116,000-+18.26%--
12/15526526506518+0.49%169,600-+17.08%--
12/14500516498515+4.57%146,400-+17.31%--
12/13490499489493-1.01%84,000-+12.96%--
12/10513513495498-1.24%127,200-+14.9%--
12/09490505489504+1.77%176,800-+17.15%--
12/08479498479495+3.13%193,600-+15.93%--
12/07493493480480-1.29%124,000-+13.21%--
12/06474488470486+2.37%114,400-+15.23%--
12/03450479450475+6.74%313,600-+13.1%--
12/02436445433445+3.49%150,400-+6.46%--
12/01435436430430-3.37%64,000-+2.87%--
11/30430445420445+2.59%128,000-+6.71%--
11/29430438420434+0.87%131,200-+4.27%--
11/26428439426430+1.47%210,400-+3.37%--
11/25410424410424+3.35%213,600-+1.62%--
11/24394411394410+2.5%124,000--1.91%--
11/22394404393400+2.24%126,400--4.76%--
11/19400404391391-1.26%177,600--7.29%--
11/18396400393396+0.63%95,200--6.54%--
11/17388398388394+1.61%84,800--7.57%--
11/163893913853880%81,600--9.67%--
11/15391391385388-0.64%108,000--10.09%--
11/12379391379390+3.65%249,600--10.14%--
11/11371384363376-16.62%1,429,600--13.7%--
11/10438451438451+4.64%282,400-+3.03%--
11/09441441426431-2.27%70,400--1.32%--
11/08430444430441+2.92%118,400-+0.97%--
11/05423430421429+2.69%84,000--1.89%--
11/04429430416418-2.62%67,200--4.9%--
11/02430430423429+0.29%52,800--2.56%--