株価チャート

2010/11/01～2011/03/31

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
20216/25, 株式分割 1→5
201610/1, 株式併合 10→1
2011
03/31120122116118-3.28%18,0004億4556万-14.49%65.70.45
03/30118122118122+5.17%16,500--12.86%--
03/291161181081160%23,000--18.31%--
03/28124124114116-3.33%17,500--19.44%--
03/25122126116120-1.64%25,000--18.37%--
03/24126132120122-4.69%58,000--18.12%--
03/23124132122128-1.54%90,500--15.79%--
03/22116132114130+22.64%94,000--15.03%--
03/189811296106+10.42%88,000--31.61%--
03/1786968096+9.09%49,000--39.24%--
03/1692948088+15.79%59,000--45.68%--
03/151061085876-28.3%178,500--54.22%--
03/1410212292106-29.33%110,000--37.65%--
03/11156158150150-6.25%37,500--12.79%--
03/10166166158160-3.61%51,500--6.98%--
03/09164166162166+1.22%14,000--3.49%--
03/08164170164164-1.2%42,000--4.65%--
03/07168168164166-2.35%24,500--3.49%--
03/04170170166170+1.19%37,500-0%--
03/031681681661680%24,500--0.59%--
03/02172172166168-3.45%56,500-0%--
03/01172174170174+1.16%14,500-+4.19%--
02/28172176170172+2.38%23,000-+3.61%--
02/25172172166168-2.33%35,500-+1.82%--
02/24174174168172-1.15%35,000-+4.24%--
02/231741741701740%56,500-+6.75%--
02/22174174172174-2.25%74,000-+8.75%--
02/21176184172178+1.14%119,500-+12.66%--
02/181741781721760%35,500-+14.29%--
02/17180182170176-4.35%171,000-+16.56%--
02/16170188170184+8.24%495,000-+24.32%--
02/15170172164170+1.19%95,000-+17.24%--
02/14180182166168-6.67%267,500-+18.31%--
02/10196210180180-12.62%394,500-+29.5%--
02/09178224176206+15.73%1,195,500-+51.47%--
02/08174184170178+4.71%209,000-+35.88%--
02/07170176162170+4.94%119,000-+32.81%--
02/04166174162162-3.57%126,500-+29.6%--
02/03156182156168+7.69%508,000-+37.7%--
02/02162168152156+1.3%168,500-+30%--
02/01174174154154-8.33%281,000-+31.62%--
01/31130188128168+31.25%1,839,000-+46.09%--
01/28132136126128-4.48%69,000-+14.29%--
01/27140142132134-2.9%90,000-+20.72%--
01/26144148138138-5.48%86,000-+26.61%--
01/25148154140146+1.39%205,500-+36.45%--
01/241501741421440%702,000-+35.85%--
01/21156170132144-18.18%891,000-+38.46%--
01/20124178124176+49.15%2,238,000-+72.55%--
01/19124140112118+1.72%641,500-+20.41%--
01/18102140102116+16%660,500-+19.59%--
01/171001021001000%18,000-+3.09%--
01/14100100981000%16,000-+3.09%--
01/13100102981000%26,500-+3.09%--
01/121001021001000%20,500-+3.09%--
01/1110410498100-1.96%62,500-+3.09%--
01/079810498102+8.51%99,000-+5.15%--
01/06929692940%41,000--2.08%--
01/05949492940%18,000--2.08%--
01/04929492940%8,000--2.08%--
2010
12/3094949094-2.08%19,000--1.05%--
12/29969696960%1,000-+1.05%--
12/27969696960%3,500-+1.05%--
12/2496969496+2.13%11,000-+2.13%--
12/2298989494-4.08%15,500-0%--
12/21989898980%2,000-+4.26%--
12/2096989698+2.08%15,500-+5.38%--
12/179810096960%11,500-+4.35%--
12/1694969496+2.13%10,500-+4.35%--
12/1598989494-4.08%37,000-+2.17%--
12/1492989298+4.26%29,500-+6.52%--
12/13949492940%24,000-+3.3%--
12/1096969494-2.08%4,000-+3.3%--
12/09949694960%5,000-+6.67%--
12/0898989496-2.04%25,500-+6.67%--
12/071001009898-2%13,500-+10.11%--
12/061001021001000%17,500-+12.36%--
12/0310210298100+2.04%29,500-+13.64%--
12/021001009698-3.92%44,500-+12.64%--
12/019611096102+6.25%437,000-+17.24%--
11/3094969296+4.35%23,000-+11.63%--
11/29929290920%28,500-+8.24%--
11/2688948892+4.55%64,000-+8.24%--
11/2588888688+4.76%36,000-+4.76%--
11/2486868484-2.33%46,500-0%--
11/2288888486-2.27%20,000-+2.38%--
11/1986888688+2.33%5,500-+4.76%--
11/1884868486+2.38%12,500-+2.38%--
11/17828482840%8,500-0%--
11/16868682840%15,000-+1.2%--
11/15868684840%8,500-+1.2%--
11/1288888284-6.67%36,500-+1.2%--
11/1188948890+2.27%40,000-+8.43%--
11/10868886880%9,000-+6.02%--
11/0986888688+2.33%2,000-+7.32%--
11/08868686860%6,500-+4.88%--
11/0586868486+2.38%9,500-+4.88%--
11/04828682840%15,500-+2.44%--
11/02848482840%6,000-+2.44%--
11/01848484840%6,000-+1.2%--