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
201710/1, 株式併合 2→1
2011
03/31552560552560+3.32%28,500122億7658万+0.9%9.510.5
03/30540542538542+2.65%15,000--2.69%--
03/29546546526528-3.3%21,000--5.55%--
03/28544550540546+1.11%13,500--2.85%--
03/25536540534540+0.75%21,500--4.42%--
03/24534536534536-0.37%12,500--5.47%--
03/23536548536538-0.37%18,500--5.61%--
03/22550550540540+3.85%23,500--5.59%--
03/18492528492520+9.24%31,000--9.57%--
03/17452498450476+3.93%40,500--17.65%--
03/16438470438458+9.57%42,500--21.44%--
03/15508508400418-17.39%59,000--28.91%--
03/14502542502506-13.06%24,500--14.96%--
03/11584596580582-0.68%56,500--2.84%--
03/10598598586586-1.35%26,500--2.01%--
03/09598598594594-0.34%19,000--0.5%--
03/08596598596596-0.67%9,500-0%--
03/07604604598600-0.66%12,000-+0.84%--
03/04608608602604+0.33%10,500-+1.68%--
03/036026026006020%7,000-+1.35%--
03/02606612602602-0.66%21,500-+1.52%--
03/01600610600606+1.34%12,500-+2.36%--
02/285986005945980%12,500-+1.18%--
02/25594600594598+0.34%10,000-+1.36%--
02/24600602596596-1.32%32,500-+1.02%--
02/236046066046040%13,500-+2.37%--
02/22608608604604-0.98%29,500-+2.55%--
02/21610610608610+0.66%14,500-+3.57%--
02/18606608604606+0.66%11,500-+3.06%--
02/17600604598602+0.67%17,000-+2.38%--
02/165966025965980%15,500-+1.87%--
02/15600606598598-0.33%34,500-+1.87%--
02/146066065986000%17,500-+2.21%--
02/10598600596600+0.33%14,000-+2.39%--
02/096046045965980%19,000-+2.05%--
02/086026025985980%24,500-+2.22%--
02/07594598590598+2.4%31,000-+2.4%--
02/04568584568584+3.18%20,000-+0.17%--
02/03558570558566-1.05%22,500--2.92%--
02/02576576572572+1.06%9,000--1.89%--
02/01568574564566-0.35%20,500--2.92%--
01/31570572566568-2.07%14,000--2.74%--
01/28582584580580-1.02%26,500--0.68%--
01/27590590582586-0.68%17,000-+0.17%--
01/26582590582590+0.68%8,000-+1.03%--
01/25576590576586+1.74%19,000-+0.34%--
01/24574580572576+0.35%21,000--1.2%--
01/21584586574574-1.71%35,000--1.54%--
01/20586586582584-1.02%27,500-+0.34%--
01/19596596586590-1.01%19,000-+1.37%--
01/18592600586596+0.68%11,500-+2.58%--
01/17596596588592-0.67%10,500-+2.25%--
01/14594598592596+0.68%15,500-+3.11%--
01/13588594588592+0.68%18,500-+2.6%--
01/12596596588588-1.34%13,000-+2.08%--
01/11594598590596+1.02%29,000-+3.65%--
01/075965965905900%23,500-+2.79%--
01/06584592582590+1.03%25,500-+2.97%--
01/055905925845840%16,000-+2.1%--
01/04590590580584+1.04%12,500-+2.28%--
2010
12/30578582574578+0.35%20,500-+1.23%--
12/29578578574576+0.35%9,000-+1.05%--
12/285785785745740%15,000-+0.7%--
12/275745765745740%7,000-+0.88%--
12/24576576574574-1.37%10,000-+1.06%--
12/22578584578582+0.34%29,000-+2.65%--
12/21584584576580-0.34%22,500-+2.47%--
12/20588588578582+0.34%50,500-+3.01%--
12/17576586576580+0.69%32,000-+3.02%--
12/16570578570576+1.41%26,000-+2.49%--
12/15572574566568-0.35%25,000-+1.43%--
12/14566570562570+0.71%27,000-+1.97%--
12/13562568562566+0.71%31,500-+1.43%--
12/10570570562562-0.71%47,000-+0.9%--
12/09558566558566+1.43%17,000-+1.43%--
12/08564566556558-1.06%45,000-0%--
12/075605645545640%32,500-+0.89%--
12/06564574556564-0.35%28,000-+0.71%--
12/03570570566566-1.05%12,000-+0.89%--
12/02566578566572+1.06%10,500-+1.78%--
12/015725725645660%7,000-+0.53%--
11/30572572562566-1.05%26,000-+0.35%--
11/29576578566572+1.42%12,500-+1.24%--
11/265645725645640%4,500--0.35%--
11/25560566560564-0.35%19,500--0.7%--
11/245505665505660%16,500--0.53%--
11/22562576562566+1.43%36,500--0.88%--
11/19556562556558+0.72%15,000--2.45%--
11/18552556546554+1.09%19,500--3.48%--
11/17552552548548-0.72%8,000--4.7%--
11/165545545485520%27,500--4.33%--
11/15542552538552+2.99%23,500--4.5%--
11/12542542536536-1.11%11,500--7.59%--
11/11536544536542+1.12%12,500--7.03%--
11/105345405345360%23,000--8.22%--
11/09544544534536-1.47%22,500--8.69%--
11/08556556542544-1.09%31,000--7.64%--
11/05552562536550-5.5%91,500--6.94%--
11/04582594582582+0.34%12,000--1.85%--
11/02586586580580-0.68%11,500--2.36%--