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
20196/1, 株式分割 1→2
20144/1, 株式分割 1→100
2011
03/313,7903,8503,7303,780+0.93%467,800359億4024万+9.09%22.754.32
03/303,7003,7453,6003,745+3.17%518,400-+8.96%--
03/293,4253,6653,4153,630+3.13%360,600-+6.14%--
03/283,5753,6953,4953,520-3.03%403,600-+3.26%--
03/253,7253,7853,6203,630-2.42%334,400-+6.67%--
03/243,6603,7903,6003,720+0.54%448,200-+9.93%--
03/233,5403,8253,4603,700+4.82%883,200-+10.25%--
03/223,5003,5503,3903,530+8.62%584,400-+6.26%--
03/183,1303,3003,1003,250+9.06%613,800--1.25%--
03/172,8303,1002,7602,980+3.47%579,400--8.92%--
03/162,8253,0452,7352,880+9.51%592,200--11.63%--
03/152,6252,7852,4752,630-11.6%936,400--19.13%--
03/143,2253,2852,9752,975-20.13%828,600--8.52%--
03/113,5353,7853,4803,725+2.76%825,400-+15.08%--
03/103,7303,7403,5703,625-3.59%546,800-+14.07%--
03/093,8803,9753,7253,760-2.97%799,000-+20.36%--
03/083,6503,9003,6503,875+5.44%1,013,800-+26.51%--
03/073,6903,7153,6203,675-0.68%400,000-+22.83%--
03/043,7053,7503,5753,700+1.65%788,400-+26.32%--
03/033,5603,6803,5353,640+3.7%835,000-+27.05%--
03/023,4353,5903,4253,510+0.29%782,400-+25.18%--
03/013,3103,5153,2903,500+5.11%828,600-+27.37%--
02/283,2103,3453,1903,330+2.78%542,800-+23.7%--
02/253,1053,2553,0253,240+5.71%657,200-+22.63%--
02/243,0903,1252,9553,065-0.97%593,000-+17.79%--
02/233,2653,4403,0953,095-6.64%802,600-+20.43%--
02/223,4953,6203,2453,315-0.9%1,301,600-+30.56%--
02/213,3653,4403,3153,345-1.04%372,200-+33.96%--
02/183,1503,4353,1103,380+6.96%1,092,600-+37.79%--
02/173,0353,1752,9653,160+4.81%749,600-+31.23%--
02/162,8203,0352,8203,015+5.98%682,800-+27.05%--
02/152,7702,9402,7402,845+2.71%487,000-+21.32%--
02/142,7952,8252,7352,770-0.18%298,000-+19.24%--
02/102,6452,8002,5552,775+5.11%533,000-+20.44%--
02/092,7652,7702,5802,640-2.76%416,600-+15.54%--
02/082,6252,8102,6252,715+3.43%592,000-+19.45%--
02/072,6052,6752,5252,625+1.16%633,000-+16.15%--
02/042,3482,5952,3302,595+15.72%1,584,000-+15.49%--
02/032,2902,3182,2352,243-2.29%203,000-+0.29%--
02/022,2502,2952,2282,295+3.61%254,600-+2.68%--
02/012,1202,2302,1082,215+5.48%298,000--0.81%--
01/312,0902,1202,0752,100-0.71%93,800--6%--
01/282,1202,1452,0852,115+0.71%129,600--5.66%--
01/272,0702,1052,0602,100-0.24%78,000--6.67%--
01/262,1052,1282,0802,105-0.47%87,400--6.82%--
01/252,0932,1352,0932,115+0.12%117,000--6.62%--
01/242,0552,1352,0432,113+1.81%177,400--6.9%--
01/212,2052,2152,0102,075-6.85%471,800--8.51%--
01/202,2682,2902,2132,228-1.55%211,200--1.7%--
01/192,3352,3352,2632,263-2.37%162,000-+0.29%--
01/182,2732,3202,2402,318+2.09%158,400-+3.09%--
01/172,2682,2932,2552,270+0.78%125,400-+1.38%--
01/142,2452,3382,2452,253-0.22%363,000-+1.05%--
01/132,2952,2952,2402,258-0.99%208,200-+1.74%--
01/122,3232,3382,2652,280-1.72%188,600-+3.31%--
01/112,3052,3482,3002,320+1.09%139,200-+5.65%--
01/072,3002,3332,2802,295-0.22%111,000-+5.08%--
01/062,3202,3382,2852,300-0.11%153,400-+5.7%--
01/052,3432,3732,2902,303-1.6%161,200-+6.3%--
01/042,3902,3902,3282,340-1.47%224,000-+8.48%--
2010
12/302,2852,3752,2402,375+3.37%199,200-+10.62%--
12/292,3132,3352,2852,298-1.18%200,600-+7.71%--
12/282,2382,3382,2282,325+4.73%356,200-+9.72%--
12/272,2252,2482,2132,220-1.22%147,400-+5.71%--
12/242,2102,2702,2082,248+0.9%200,000-+7.79%--
12/222,2732,3002,2032,228-3.15%376,000-+7.82%--
12/212,3182,3552,2502,300-0.54%336,400-+12.2%--
12/202,3532,3752,2732,313-1.18%406,000-+14.03%--
12/172,2582,3482,2552,340+4.46%706,000-+16.65%--
12/162,2052,2652,1782,240+0.45%471,800-+13.25%--
12/152,1182,2302,0852,230+6.7%684,200-+14.3%--
12/142,0332,0982,0182,090+3.98%263,800-+8.68%--
12/131,9952,0381,9952,010+0.63%95,400-+5.62%--
12/102,0482,0481,9881,998-3.03%207,000-+5.8%--
12/092,1002,1182,0502,060-0.6%235,000-+10.04%--
12/082,0402,1002,0332,073+2.35%327,000-+11.97%--
12/071,9902,0431,9732,025+0.75%216,400-+10.66%--
12/061,9582,0251,9182,010+2.42%297,600-+11.36%--
12/032,0132,0351,9431,963-2.24%319,600-+10.19%--
12/022,0382,0802,0002,008-0.25%323,400-+14.13%--
12/012,0652,0682,0032,013-4.05%255,000-+15.86%--
11/302,0402,0981,9602,098+1.94%337,400-+22.37%--
11/292,0952,1352,0502,058-0.36%246,600-+21.96%--
11/262,1232,1402,0302,065-1.43%426,200-+24.32%--
11/252,0452,1102,0302,095+3.46%551,800-+27.98%--
11/241,9102,0381,8752,025+3.85%540,600-+25.62%--
11/221,8651,9681,8401,950+5.55%480,000-+22.72%--
11/191,8731,8851,8081,848+0.54%230,400-+17.75%--
11/181,7881,8601,7881,838+2.94%301,800-+18.02%--
11/171,7901,8531,7731,785-2.06%355,400-+15.46%--
11/161,7501,8351,7281,823+4.74%351,000-+18.42%--
11/151,7501,7901,7231,740-1.28%323,000-+13.73%--
11/121,6451,7701,6281,763+7.14%563,000-+15.73%--
11/111,5751,6451,5631,645+5.45%180,000-+9.3%--
11/101,5551,6151,5431,560+0.81%217,200-+4.63%--
11/091,5851,5881,5451,548-2.52%87,800-+4.28%--
11/081,6501,6701,5801,588-2.31%210,600-+7.26%--
11/051,6251,6601,5851,625+1.56%224,200-+10.17%--
11/041,5301,6001,5281,600+3.56%150,000-+8.92%--
11/021,5131,5881,5131,545+1.31%187,600-+5.6%--