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
20154/1, 株式分割 1→1.2
2011
03/31655679654679+3.69%44,040174億2551万+10.61%8.340.49
03/30638655630655+1.68%33,720-+6.85%--
03/29642658633644-1.4%43,200-+5.08%--
03/28632653632653+3.43%25,800-+6.41%--
03/25642642619632+1.07%31,080-+2.88%--
03/24598633598625+6.69%64,560-+1.63%--
03/23574589569586+2.78%39,960--4.74%--
03/22554583554570+6.87%25,680--7.77%--
03/18510533508533+6.31%32,640--14.12%--
03/17487506483502-2.27%42,480--19.73%--
03/16500523493513+4.41%44,520--18.65%--
03/15542542467492-10.61%31,800--22.69%--
03/14583583550550-10.33%19,320--14.33%--
03/11619623600613-2.65%45,960--4.91%--
03/10632638628630-0.13%20,040--2.33%--
03/09641652631631-2.2%21,720--2.04%--
03/08659659642645-2.76%19,080-+0.31%--
03/07645663636663+2.84%33,480-+3.32%--
03/04644650641645+0.13%18,480-+0.78%--
03/03638652638644+1.31%9,240-+0.97%--
03/02658658636636-3.42%22,560--0.03%--
03/01658663648658+0.64%13,320-+3.67%--
02/28635656612654+2.48%22,200-+3.34%--
02/25646648635638-1.03%18,120-+1.16%--
02/24659659639645-1.4%23,400-+2.54%--
02/23649663649654-0.88%20,400-+4.17%--
02/22669669647660-2.58%19,320-+5.43%--
02/21646678642678+4.5%46,920-+8.57%--
02/186506506456480%23,520-+4.4%--
02/17645649643648+0.39%15,120-+4.74%--
02/16650653646646-0.26%15,480-+4.5%--
02/15649650645648+0.26%16,440-+4.94%--
02/14643649641646+0.78%12,240-+5.01%--
02/106386456386410%9,720-+4.54%--
02/09644644635641-0.13%9,120-+4.71%--
02/08638643638642+1.32%14,160-+5.19%--
02/07648650633633+0.4%26,760-+4.34%--
02/04628648625631+0.93%26,400-+4.27%--
02/03616632614625+2.18%24,960-+3.82%--
02/02614616607612+0.96%20,520-+1.94%--
02/016066176056060%12,960-+1.31%--
01/31604617595606+0.14%18,960-+1.48%--
01/28608608595605-0.55%29,160-+1.51%--
01/27602609602608+1.11%12,480-+2.41%--
01/26603606601602-0.69%13,680-+1.46%--
01/25608608599606+0.28%19,080-+2.34%--
01/24598604593604+1.68%18,600-+2.4%--
01/21608608591594-1.52%30,840-+1.05%--
01/20604608601603-1.5%13,800-+3.13%--
01/196176176036130%17,040-+5.06%--
01/18608617608613+1.38%15,720-+5.6%--
01/17603606600604+0.28%9,960-+4.89%--
01/146036055986030%15,480-+5.15%--
01/13612612602603-1.5%22,440-+5.7%--
01/12623625612612-0.94%26,160-+8.07%--
01/11607618603618+1.65%27,600-+9.88%--
01/07602610596608+0.14%17,160-+9.07%--
01/06596608596607+1.82%13,320-+9.7%--
01/05593597588596+0.56%20,280-+8.33%--
01/04579595576593+3.8%27,720-+8.32%--
2010
12/30580580568571-1.72%12,720-+4.93%--
12/29564581564581+2.8%18,600-+7.16%--
12/28563570561565-0.44%6,480-+4.82%--
12/27565568563568-0.58%9,840-+5.68%--
12/24569574565571-2%39,720-+6.9%--
12/22578583565583+2.34%67,080-+9.7%--
12/21573576554569+0.29%26,760-+8%--
12/20570575559568-1.02%21,120-+8.3%--
12/17568578567573+1.18%23,160-+9.83%--
12/16566573563567+0.59%18,120-+9.18%--
12/15558566556563+2.42%32,640-+9.17%--
12/14540550538550+2.48%24,960-+7%--
12/13531537531537+0.31%19,440-+5.02%--
12/10533536530535-0.47%48,120-+5.11%--
12/09535538527538+0.62%65,400-+6.02%--
12/08523534518534+2.89%97,320-+5.99%--
12/07518520513519+1.14%35,760-+3.42%--
12/06513521509513+0.82%27,360-+2.67%--
12/035155155085090%16,440-+2.04%--
12/02509521505509+1.66%31,920-+2.45%--
12/01506506499501-0.83%21,240-+0.97%--
11/30519519503505-3.35%22,680-+2.02%--
11/29525528523523-0.79%8,640-+5.98%--
11/26529529522527+0.32%14,520-+7.26%--
11/25527529523525+1.78%28,800-+7.36%--
11/24511533508516+0.65%37,080-+5.7%--
11/22507513502513+2.5%11,400-+5.45%--
11/19503503500500-0.5%9,240-+2.88%--
11/18493503493503+1.52%8,160-+3.61%--
11/17485497483495+1.02%11,880-+2.06%--
11/16499503465490-1.84%23,400-+1.24%--
11/15497503496499+0.5%9,480-+2.92%--
11/12500503497497-2.3%20,160-+2.41%--
11/11500516500508+1.84%14,760-+4.6%--
11/10495503495499+0.5%17,160-+2.71%--
11/095015024884970%20,520-+2.19%--
11/08481498481497+3.65%12,840-+1.98%--
11/05489493470479+0.17%25,680--1.81%--
11/04468481468478+2.14%19,080--2.58%--
11/02481481468468-0.88%13,680--5%--