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
201810/1, 株式併合 5→1
2011
03/31760775735760-0.65%42,80040億4745万+28.6%4.770.69
03/30760795755765+4.08%92,000-+30.77%--
03/29700860635735+2.08%425,600-+26.94%--
03/28680720665720+7.46%170,000-+25.22%--
03/25590680590670+14.53%137,000-+17.54%--
03/24570585560585+2.63%14,800-+2.99%--
03/23565570550570+2.7%14,400-0%--
03/22525575515555+14.43%30,600--2.8%--
03/18465490460485+5.43%13,400--15.36%--
03/17420500390460+4.55%19,600--20.42%--
03/16380440380440+17.33%13,400--24.66%--
03/15470470345375-24.24%39,400--36.55%--
03/14425515425495-13.91%35,800--17.64%--
03/11580580570575-2.54%8,200--4.8%--
03/10595595590590-0.84%3,800--2.32%--
03/09605605590595-0.83%10,400--1.33%--
03/08605605600600-0.83%5,200--0.17%--
03/076156156056050%14,200-+1%--
03/04610610600605+0.83%7,600-+1.17%--
03/03600605600600+0.84%1,600-+0.5%--
03/02600605595595-2.46%7,400--0.17%--
03/016106106006100%8,200-+2.52%--
02/28595610590610+3.39%2,400-+2.69%--
02/255855955805900%3,800--0.34%--
02/24605605590590-3.28%12,800--0.34%--
02/23605610605610-0.81%3,400-+2.87%--
02/22625625605615-0.81%16,800-+4.06%--
02/21610620605620+1.64%7,000-+5.26%--
02/18620620610610-1.61%6,200-+3.92%--
02/176256256156200%7,200-+5.8%--
02/16615625610620+1.64%13,400-+6.16%--
02/15610615605610+0.83%5,800-+4.63%--
02/146056056006050%8,400-+4.13%--
02/10610610595605-1.63%10,800-+4.49%--
02/09625645605615-0.81%39,600-+6.77%--
02/08610620610620+2.48%32,000-+8.01%--
02/07590605590605+4.31%17,400-+5.95%--
02/04575590575580+1.75%12,800-+2.11%--
02/03570570565570+0.88%2,800-+0.71%--
02/02560570560565+1.8%2,800-0%--
02/01555560555555+0.91%2,600--1.77%--
01/31555560550550-3.51%10,400--2.65%--
01/28575580565570-0.87%6,600-+0.71%--
01/27575575570575-0.86%3,000-+1.59%--
01/265755805705800%2,800-+2.65%--
01/25575580570580+0.87%6,600-+2.65%--
01/24570575565575+1.77%7,400-+1.95%--
01/21585590560565-5.04%21,000-+0.18%--
01/20595600590595-0.83%21,200-+5.31%--
01/19585640575600+4.35%133,800-+6.38%--
01/18570575565575+0.88%5,800-+2.13%--
01/175755805705700%4,200-+1.24%--
01/14585585570570-2.56%6,000-+1.42%--
01/13575585575585+2.63%8,000-+4.09%--
01/12580585565570-1.72%12,000-+1.42%--
01/11560580555580+3.57%7,600-+3.2%--
01/075605705605600%10,800--0.18%--
01/06545565545560+3.7%12,800--0.36%--
01/05545545535540-0.92%4,400--3.91%--
01/045405555255450%10,800--3.2%--
2010
12/30540545535545+0.93%2,200--3.37%--
12/29525545525540+0.93%9,800--4.26%--
12/28540540525535-2.73%4,000--5.14%--
12/27555555545550-1.79%8,800--2.31%--
12/245505605505600%3,400--0.18%--
12/225605705505600%7,600-+0.36%--
12/21565570555560-0.88%3,000-+0.9%--
12/20560565555565+0.89%6,800-+2.17%--
12/17565570560560-1.75%10,600-+1.82%--
12/165805805555700%11,000-+4.2%--
12/15580585570570-0.87%2,600-+4.59%--
12/14590595575575-2.54%17,400-+6.09%--
12/13575595575590+2.61%18,000-+9.46%--
12/10560590560575+0.88%34,800-+7.48%--
12/09560570560570+1.79%17,800-+7.14%--
12/08560570545560-0.88%8,800-+5.86%--
12/07560565560565-0.88%3,600-+7.21%--
12/065705705605700%2,800-+8.78%--
12/035755905655700%27,000-+9.4%--
12/025655705555700%25,400-+10.04%--
12/01570570550570-0.87%8,600-+10.89%--
11/30550580550575+1.77%19,200-+12.97%--
11/295755805605650%13,000-+11.88%--
11/265605655405650%16,000-+12.55%--
11/25545570535565+5.61%20,600-+13.23%--
11/24545545520535-1.83%11,600-+7.86%--
11/22510565510545+7.92%50,400-+10.32%--
11/19505505490505+1%6,000-+2.64%--
11/18490505490500+1.01%5,400-+1.83%--
11/174904954904950%800-+1.23%--
11/16495500495495+1.02%3,600-+1.43%--
11/15495495490490-1.01%1,200-+0.62%--
11/12490500490495-1%1,800-+1.85%--
11/114905004905000%3,400-+3.09%--
11/10490500490500+1.01%8,000-+3.52%--
11/09495495490495-1%2,000-+2.7%--
11/085005005005000%200-+4.17%--
11/054905004905000%2,800-+4.38%--
11/045005054905000%4,800-+4.82%--
11/02495500490500+1.01%2,400-+5.04%--