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
201411/17, 株式分割 1→2
20137/1, 株式分割 1→2
2011
03/31223223221222+0.34%15,20070億7644万-0.78%12.751.71
03/30220223220222-0.45%19,600--1.12%--
03/29218225217223-1.22%24,400--0.67%--
03/28220226216225+0.9%21,200-+0.11%--
03/25226226220223+0.34%24,800--0.78%--
03/24228228223223-0.67%15,600--1.11%--
03/23225225223224+0.67%58,800--0.44%--
03/22225225222223+3.49%36,800--1.55%--
03/18225225209215-3.26%66,000--4.87%--
03/17200223200222+8.68%40,800--2.09%--
03/16196205193205+2.38%54,000--9.91%--
03/15212214190200-10.63%56,800--12.39%--
03/14191225191224-2.3%130,400--2.4%--
03/11233233228229-2.03%34,000--0.11%--
03/10232234228234+1.52%18,800-+1.97%--
03/09233234230230-1.08%10,800-+0.44%--
03/08232234232233+0.32%54,800-+1.53%--
03/07231232230232+1.98%47,600-+1.64%--
03/04230230227227-0.11%34,000--0.33%--
03/03228229226228-0.11%20,000--0.22%--
03/02230231228228-0.87%27,600--0.11%--
03/01228233228230+0.44%28,000-+0.77%--
02/282282302282290%33,200-+0.77%--
02/25226229223229+2.46%36,000-+0.77%--
02/24224225221223-1.33%56,800--1.65%--
02/23226229226226-0.44%48,800--0.33%--
02/22226229226227-0.33%42,400-+0.11%--
02/21228229227228-0.55%27,600-+0.88%--
02/18231231229229-0.86%34,000-+1.44%--
02/17232233230231-0.64%28,000-+2.32%--
02/162332352292330%30,800-+2.99%--
02/15233237233233+0.11%88,400-+3.44%--
02/14230233230233+1.42%43,600-+3.33%--
02/10229229227229+0.44%47,200-+1.89%--
02/09229229228228+0.22%48,400-+1.9%--
02/08228229227228+0.89%49,600-+1.67%--
02/07227227224226+1.01%15,200-+0.78%--
02/04224227221224-0.67%39,200--0.22%--
02/03229229225225-1.85%26,800-+0.9%--
02/02229230228229+0.77%28,400-+2.8%--
02/012282312262280%58,000-+2.48%--
01/31223228221228+0.22%50,400-+2.48%--
01/28223227218227+2.83%33,600-+2.71%--
01/27223223220221-0.9%44,000--0.11%--
01/26225225223223-0.89%12,800-+0.79%--
01/25225225221225+2.16%12,000-+1.24%--
01/242182202182200%14,000--0.9%--
01/21225225220220-1.23%18,800--0.9%--
01/20223224223223-0.78%5,200-+0.34%--
01/192252252232250%14,400-+1.13%--
01/182252262252250%51,600-+0.67%--
01/17225226224225-0.11%24,800-+0.67%--
01/14224225223225+0.78%24,800-+0.78%--
01/13224225223223-0.45%21,200-0%--
01/12225226223224-0.22%62,400-0%--
01/11226227223225+0.45%45,200-+0.22%--
01/07223225223224+0.22%45,600--0.22%--
01/06220223220223+1.36%48,400--0.45%--
01/05225225219220-2.22%60,800--1.79%--
01/04226226221225+2.51%69,200-+0.45%--
2010
12/30216221216220+1.62%43,600--1.57%--
12/29215217214216+0.35%22,400--2.7%--
12/28215217215215-0.58%15,600--2.6%--
12/27217218215217+0.12%38,400--1.59%--
12/24224224216216-0.57%71,600--1.7%--
12/22218221216218+0.58%47,600--0.68%--
12/21217221216216-1.59%40,800--0.8%--
12/20225225219220-2.98%81,600-+1.27%--
12/17226228225227-0.22%45,600-+4.86%--
12/16229229225227-0.33%21,600-+5.58%--
12/15226229226228-0.11%25,200-+6.43%--
12/14226228225228+0.88%26,000-+7.55%--
12/13225227225226+0.33%34,400-+7.11%--
12/10229229225225-1.42%41,600-+7.26%--
12/09227229227229-0.44%42,000-+9.86%--
12/08233233227230-1.4%28,400-+11.41%--
12/07233235231233-0.85%61,600-+14.09%--
12/06232235230235+0.32%70,000-+16.21%--
12/03235235222234+0.86%110,400-+17%--
12/02235235228232+0.54%136,800-+17.17%--
12/01220231215231+3.94%190,000-+17.73%--
11/30218222211222+1.49%304,400-+14.43%--
11/29201220201219+7.89%365,600-+13.34%--
11/26200204200203+1.25%70,000-+6.15%--
11/25199200197200+1.01%38,000-+4.84%--
11/24198198197198-0.88%9,600-+3.8%--
11/222002011992000%27,200-+5.26%--
11/19197202196200+2.3%41,200-+5.26%--
11/18196199194196-0.64%52,000-+2.89%--
11/17198198195197-0.38%10,800-+3.55%--
11/16196198195198+1.02%13,600-+3.95%--
11/15197197194196+0.64%11,200-+2.89%--
11/12199199194194-1.89%43,200-+2.24%--
11/11198199197198+0.51%52,400-+4.76%--
11/10195199193197+1.68%122,000-+4.79%--
11/09195195192194+0.39%17,200-+3.06%--
11/08191193191193+1.58%43,200-+3.21%--
11/05185193185190+2.98%28,000-+1.6%--
11/04184188184185+1.37%35,200--0.81%--
11/021821841811820%76,000--2.15%--