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
20244/1, 株式分割 1→5
2011
03/31405405393400-1.14%335,500736億9800万+2.04%8.171.08
03/30397405394405+0.95%263,500-+2.95%--
03/29395405388401+0.25%601,000-+1.73%--
03/28392400391400+3.58%1,507,500-+1.22%--
03/25392396382386+0.42%369,500--2.77%--
03/243903903803840%304,500--3.66%--
03/23380395374384+2.4%436,000--4.14%--
03/22372378366375+4.92%389,500--6.85%--
03/18341358341358+7.45%344,000--11.87%--
03/17330339325333-2.06%377,500--18.58%--
03/16312340312340+9.68%678,000--17.68%--
03/15360360298310-14.6%746,000--25.66%--
03/14357373355363-8.52%401,000--13.98%--
03/11400405396397-1.98%504,500--6.64%--
03/10412413404405-2.69%245,000--4.98%--
03/09412423412416+1.71%290,000--2.58%--
03/08408418408409+0.25%249,000--4.22%--
03/07418418406408-2.67%346,000--4.45%--
03/04422422417419+0.82%138,500--1.83%--
03/03415417413416+0.29%88,000--2.62%--
03/02420422415415-2.49%215,500--2.9%--
03/01424429424425+0.19%139,000--0.65%--
02/28419427414424+1.73%233,500--0.61%--
02/25408418407417+2.51%329,000--2.3%--
02/24420420406407-3.55%409,000--4.91%--
02/23427433420422-1.45%204,000--1.63%--
02/22437437427428-2.64%196,500--0.19%--
02/21439442436440+0.05%114,500-+2.28%--
02/18442443434440-0.32%271,500-+2.47%--
02/17442444439441+0.68%282,500-+2.8%--
02/164364444364380%237,500-+2.34%--
02/15441441436438-0.59%197,000-+2.34%--
02/14436443434441+1.99%135,000-+3.19%--
02/10431438430432+0.37%142,000-+1.17%--
02/09432435427430-0.37%200,500-+0.8%--
02/08437443432432-1.23%218,000-+1.17%--
02/07449449434437-0.64%226,000-+2.68%--
02/04435441435440+1.38%304,000-+3.58%--
02/03423436422434+2.5%400,500-+2.65%--
02/02417427417424+2.97%319,000-+0.38%--
02/01410413407411+0.34%143,500--2.51%--
01/31410415405410-1.2%207,500--2.84%--
01/28421421410415-1.61%247,500--1.66%--
01/27416427416422+1.49%224,000-+0.19%--
01/26423425416416-2.44%158,500--1.05%--
01/25420430415426+2.06%283,500-+1.43%--
01/24414420410417+0.14%261,500--0.14%--
01/21431431413417-3.16%297,500--0.05%--
01/20431438430430-2%239,000-+3.46%--
01/19435439433439+1.06%215,500-+6.09%--
01/18433439429435+0.46%221,000-+5.23%--
01/17431437429433+1.07%281,500-+5.26%--
01/14428433428428-0.74%230,000-+4.65%--
01/13432434427431+1.08%258,500-+5.69%--
01/12438440427427-0.79%438,500-+4.82%--
01/11427438426430+0.84%275,500-+5.91%--
01/07428433423426-0.09%332,000-+5.54%--
01/06440457421427-1.75%953,500-+5.91%--
01/05426436424434+2.4%332,500-+8.33%--
01/04412426412424+3.72%302,500-+6.32%--
2010
12/30411414409409-0.97%158,000-+2.76%--
12/29408414406413+1.67%158,000-+3.77%--
12/28417417405406-1.22%216,500-+2.32%--
12/27409413407411+1.43%174,500-+3.84%--
12/24411411404405-1.17%110,000-+2.37%--
12/22413417408410+0.15%271,000-+3.85%--
12/21408415406410+1.14%310,500-+3.96%--
12/20400409399405+1.15%457,000-+3.05%--
12/17398402397400+1.32%270,000-+2.14%--
12/16397402395395-0.5%272,000-+1.07%--
12/15387397386397+2.69%402,500-+1.85%--
12/14386389383387+0.21%347,500--0.57%--
12/13393393384386-0.72%510,000--0.52%--
12/10400400384389-1.42%592,500-+0.47%--
12/09397400394394-0.1%132,000-+2.44%--
12/08393395391395+0.51%154,000-+3.08%--
12/07398398390393-1.75%189,000-+3.1%--
12/06396402396400+0.65%108,000-+5.77%--
12/03400401393397+0.46%112,000-+5.64%--
12/02396400395395+0.87%252,500-+5.72%--
12/01391392387392+0.82%145,500-+5.38%--
11/30395396389389-1.57%197,000-+5.08%--
11/29388397388395+2.97%276,000-+7.05%--
11/26392393382384-2.59%252,000-+4.81%--
11/25397400394394-0.51%161,500-+7.89%--
11/24398401393396-0.85%359,000-+9.04%--
11/22399401396399+1.53%152,000-+10.58%--
11/19400402393393-1.11%273,000-+9.83%--
11/18384398384398+3.97%316,500-+11.69%--
11/17374384370382+0.16%152,500-+8.02%--
11/16384386381382-0.31%230,500-+8.47%--
11/153833853823830%214,500-+9.43%--
11/12382386379383+0.16%263,500-+9.74%--
11/11375383372382+1.92%300,000-+10.2%--
11/10365377364375+2.85%327,000-+8.75%--
11/093633683623650%200,500-+6.36%--
11/08366368362365+1.79%232,500-+6.67%--
11/05350368349358+5.79%384,500-+5.41%--
11/04344347338339+0.47%197,500--0.35%--
11/02337341335337-0.41%125,500--0.53%--