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
202310/1, 株式分割 1→2
201610/1, 株式併合 5→1
2011
03/312,2002,2202,1532,180+0.81%3,319,2002214億6532万+10.94%8.622.54
03/302,0902,1652,0802,163+4.47%3,885,600-+10.78%--
03/292,0202,0902,0132,0700%3,247,600-+6.59%--
03/282,0402,0701,9902,070+1.22%8,630,400-+6.92%--
03/251,9902,0581,9832,045+4.6%3,923,600-+5.79%--
03/241,9801,9901,9331,955-0.51%2,569,200-+1.24%--
03/231,9382,0031,9131,965+1.68%2,512,800-+1.6%--
03/221,9501,9581,9151,933+3.07%2,044,800--0.23%--
03/181,8601,8951,8381,875+4.6%1,820,800--3.4%--
03/171,6931,8501,6831,7930%2,543,600--7.84%--
03/161,7881,8051,6781,793+10.31%3,232,000--8.03%--
03/151,7181,7181,3851,625-7.41%4,015,200--16.88%--
03/141,7981,9131,7451,755-13.23%4,079,600--10.91%--
03/112,0382,0552,0202,023-2.53%3,042,000-+2.25%--
03/102,0932,0932,0382,075-1.07%3,575,600-+5.01%--
03/092,0752,1182,0702,098+4.61%6,232,400-+6.36%--
03/082,0252,0501,9952,005-1.47%1,793,200-+1.93%--
03/072,0432,0702,0132,035-0.73%2,463,200-+3.72%--
03/042,0182,0702,0002,050+3.54%5,030,800-+4.75%--
03/031,9931,9931,9551,980+0.89%1,263,200-+1.43%--
03/021,9501,9981,9481,963-1.38%1,869,200-+0.69%--
03/011,9881,9931,9531,990+0.76%1,866,000-+2.37%--
02/281,8931,9851,8931,975+4.36%3,222,800-+2.07%--
02/251,8251,8951,8201,893+3.84%2,276,800--1.69%--
02/241,8501,8551,8131,823-2.15%1,855,600--4.98%--
02/231,8531,9001,8501,863-1.46%2,244,400--2.89%--
02/221,9251,9651,8831,890-2.07%2,680,400--1.31%--
02/211,9681,9681,9151,930-2.89%2,188,400-+1.1%--
02/181,9802,0101,9681,988-0.75%1,412,400-+4.72%--
02/172,0332,0481,9982,003-1.48%1,828,000-+6.35%--
02/162,0432,0632,0302,033-0.61%1,564,400-+8.92%--
02/152,0482,0552,0282,045+0.62%1,770,400-+10.66%--
02/141,9752,0531,9632,033+3.83%4,011,600-+11.13%--
02/101,9231,9651,9181,958+2.22%2,134,000-+8.03%--
02/091,9451,9531,9051,915-1.42%2,286,800-+6.63%--
02/082,0252,0251,8901,943-2.63%5,182,800-+9.13%--
02/071,9752,0231,9701,995+1.92%2,815,600-+13.35%--
02/041,9651,9781,9451,958-0.51%1,871,200-+12.56%--
02/031,9681,9801,9331,968-0.25%1,471,200-+14.52%--
02/021,9932,0031,9581,973+0.25%2,438,400-+16.3%--
02/011,9381,9681,9201,968+4.38%3,040,000-+17.53%--
01/311,8581,8951,8251,885-1.44%2,559,200-+14.17%--
01/281,9001,9251,8901,913-0.65%2,501,600-+17.19%--
01/271,9001,9301,8781,925+0.79%3,657,200-+19.49%--
01/261,8851,9301,8651,910+4.09%5,187,600-+20.13%--
01/251,8001,8481,7981,835+4.41%3,424,000-+16.88%--
01/241,7101,7601,7051,758+2.33%1,639,200-+13.17%--
01/211,7401,7701,6851,718-0.87%3,026,400-+11.6%--
01/201,8001,8131,7301,733-5.2%2,944,000-+13.38%--
01/191,8051,8331,7901,828+2.52%2,722,800-+20.71%--
01/181,7381,7831,7181,783+3.18%2,792,800-+18.91%--
01/171,6881,7431,6801,728+3.75%3,311,600-+16.41%--
01/141,6281,6931,6231,665+4.23%4,915,200-+13.03%--
01/131,6131,6181,5881,598+0.79%883,200-+9.27%--
01/121,6151,6301,5781,585-0.31%1,862,400-+9.01%--
01/111,5651,6151,5631,590+0.79%1,120,000-+9.88%--
01/071,5951,6001,5701,578-0.94%1,626,400-+9.78%--
01/061,5831,6051,5831,593+2.25%2,351,200-+11.44%--
01/051,5131,5601,5131,558+2.3%2,707,200-+9.68%--
01/041,4681,5231,4631,523+5.55%3,028,000-+7.9%--
2010
12/301,4551,4551,4331,443-1.03%1,167,200-+2.74%--
12/291,4301,4601,4301,458+1.57%1,516,400-+4.18%--
12/281,4381,4431,4251,4350%1,030,400-+2.94%--
12/271,4101,4351,4101,435+2.32%1,513,200-+3.31%--
12/241,4001,4051,3901,403-0.36%788,400-+1.34%--
12/221,4051,4331,4031,408+0.36%1,367,200-+2.07%--
12/211,3931,4131,3831,403+0.9%1,138,000-+2.15%--
12/201,4051,4081,3781,390-0.54%1,082,800-+1.53%--
12/171,4101,4181,3951,398-0.36%816,000-+2.53%--
12/161,4101,4201,4001,403-1.23%1,073,600-+3.2%--
12/151,4201,4251,3951,420+0.53%2,298,400-+4.8%--
12/141,4331,4401,4081,413-1.05%1,504,400-+4.71%--
12/131,4001,4301,3831,428+2.33%1,471,200-+6.29%--
12/101,4401,4401,3851,395-2.96%2,123,600-+4.49%--
12/091,4351,4451,4181,438+0.52%1,337,600-+8.41%--
12/081,4381,4431,4251,430-0.17%1,475,600-+8.75%--
12/071,4131,4431,4031,433+1.78%3,059,200-+9.77%--
12/061,4101,4151,4001,408+0.54%1,322,800-+8.86%--
12/031,4001,4101,3901,400+0.72%2,004,000-+9.03%--
12/021,3801,3981,3731,390+2.58%2,211,200-+8.93%--
12/011,3681,3751,3351,355-0.73%1,720,800-+6.86%--
11/301,3751,3981,3551,365-0.36%2,597,200-+8.16%--
11/291,3631,3881,3601,370+2.43%2,182,800-+8.99%--
11/261,3501,3531,3301,338-0.37%842,400-+7%--
11/251,3601,3601,3401,343+1.32%1,258,400-+7.92%--
11/241,3001,3301,2981,325-0.38%1,329,200-+7.11%--
11/221,3251,3331,3081,330+2.11%1,608,400-+8.04%--
11/191,3151,3301,2851,303-0.19%1,553,600-+6.41%--
11/181,2801,3051,2781,305+2.15%1,386,400-+7.32%--
11/171,2531,2831,2531,2780%1,233,600-+5.84%--
11/161,3131,3131,2731,278-1.54%1,995,600-+6.55%--
11/151,2631,3001,2581,298+4.01%2,031,200-+8.76%--
11/121,2731,2831,2281,248-3.48%2,446,800-+5.19%--
11/111,3131,3181,2901,293-0.19%1,821,600-+9.44%--
11/101,2851,3051,2731,295+2.37%2,267,200-+10.4%--
11/091,2501,2701,2381,265-0.39%2,216,000-+8.58%--
11/081,2381,2731,2331,270+3.46%2,026,000-+9.77%--
11/051,2031,2381,2001,228+4.25%2,208,000-+6.83%--
11/041,1801,2051,1781,178+1.51%1,830,400-+2.93%--
11/021,1681,1681,1481,160-0.85%1,318,800-+1.75%--