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
20241/1, 株式分割 1→4
2011
03/31341342336342-0.15%556,0001456億4838万-1.59%6.160.86
03/30338343333342+1.71%616,800--2.01%--
03/29338342328336-0.96%935,200--4.2%--
03/28338341335340+2.65%2,212,800--4.1%--
03/25339339329331-1.49%858,000--7.35%--
03/24334342328336+2.28%1,996,400--6.48%--
03/23332337321328+1.23%1,030,800--9.32%--
03/22311331311324+10.48%2,326,400--11.16%--
03/18287300286294+4.54%2,631,600--20.24%--
03/17268293268281-0.62%2,490,000--24.53%--
03/16255286250283+7.52%4,209,600--25.07%--
03/15301307232263-14.41%1,282,800--31.04%--
03/14310333306307-13.52%998,400--20.47%--
03/11363367355355-3.47%1,174,800--8.74%--
03/10379380365368-3.16%823,200--5.46%--
03/09384390379380-0.85%660,800--2.38%--
03/08384391381383-0.2%596,400--1.29%--
03/07392393382384-2.17%441,600--0.84%--
03/04395396389392+1.03%314,400-+1.36%--
03/03387390385388+0.32%271,600-+0.84%--
03/02390392384387-1.59%758,400-+0.78%--
03/01393397387393+1.16%452,000-+2.68%--
02/28383393376389+2.3%612,800-+1.77%--
02/25373382372380+1%577,600--0.26%--
02/24385387373376-2.9%1,137,200--0.99%--
02/23391399386388-2.15%736,400-+2.24%--
02/22407407393396-3%706,400-+4.76%--
02/21403409401408+1.87%1,172,000-+8.29%--
02/18404404388401-0.5%1,184,400-+6.87%--
02/17405406400403-0.25%1,548,000-+7.69%--
02/16402406399404+0.5%1,630,000-+8.24%--
02/15410410401402-1.29%756,000-+8.29%--
02/14394420394407+4.36%628,000-+10%--
02/10391394388390-0.06%421,200-+5.98%--
02/09395399389390-0.06%521,600-+6.63%--
02/08396399390391+0.19%746,800-+6.99%--
02/07384395383390+3.11%1,018,000-+7.67%--
02/04375379369378+3.92%1,012,000-+5%--
02/03368385363364-0.75%855,600-+1.61%--
02/02358370358367+2.73%656,400-+2.95%--
02/01363364351357-1.52%929,200-+0.49%--
01/31360368357362+0.14%716,800-+2.33%--
01/28362364353362+0.21%671,200-+2.77%--
01/27360365358361+0.35%477,600-+2.85%--
01/26367368359360-1.84%418,800-+2.79%--
01/25361370357367+1.66%484,800-+4.71%--
01/24353362353361+2.27%409,200-+3.3%--
01/21361362350353-2.22%572,400-+1.29%--
01/20367367359361-2.3%524,000-+3.89%--
01/19362369360369+2.15%348,800-+6.65%--
01/18359367358361-0.07%312,000-+5.01%--
01/17369372360362-0.82%385,200-+5.39%--
01/14372373363365-2.8%842,000-+6.89%--
01/13372377368375+2.67%616,000-+10.29%--
01/12370375365365+0.14%610,000-+8.06%--
01/11364373362365-0.75%961,200-+8.56%--
01/07362370358368+2.51%1,004,000-+10.36%--
01/06358368356359+1.27%1,163,600-+8.31%--
01/05348357346354+2.09%927,200-+7.6%--
01/04336350335347+5%1,090,400-+6.04%--
2010
12/30328332327330+0.84%412,800-+1.62%--
12/29319329318328+1.63%660,400-+1.08%--
12/28326328320322-1.98%732,400--0.54%--
12/27328331326329+0.38%325,200-+1.78%--
12/24325333325328-1.13%454,800-+1.71%--
12/22333337330331-0.53%693,600-+3.19%--
12/21336338333333-0.89%420,000-+4.06%--
12/20340342334336-0.52%362,800-+5.33%--
12/17335341334338+0.15%737,600-+6.21%--
12/16343343336337-1.39%768,400-+6.39%--
12/15346346340342+0.29%888,800-+8.23%--
12/14338343336341+1.79%1,196,800-+8.6%--
12/13331335327335+1.28%610,000-+7.37%--
12/10331333327331+0.46%1,313,200-+6.69%--
12/09324332324329+1.93%1,048,400-+6.9%--
12/08322326319323+0.08%528,800-+5.21%--
12/07326326318323-0.92%735,200-+5.82%--
12/06321327321326+1.64%562,800-+7.15%--
12/03322323319321+0.71%513,600-+6.13%--
12/02314321312318+2.66%603,600-+5.73%--
12/01308313306310+0.32%523,200-+3.33%--
11/30308311304309+0.16%796,000-+3.34%--
11/29301311301309+1.82%705,600-+3.52%--
11/26304306301303-0.82%554,400-+2.02%--
11/25307308302306+0.58%495,600-+3.56%--
11/24298306298304-0.65%751,600-+3.67%--
11/22309310303306-0.65%737,200-+4.71%--
11/19313315306308-1.12%406,000-+6.12%--
11/18301312301311+2.55%533,200-+8.07%--
11/17300304300304-0.25%454,800-+6.12%--
11/16306308303304-0.41%491,600-+7.13%--
11/15310310305306-0.57%344,400-+7.95%--
11/12306311303307-0.89%661,200-+9.34%--
11/11306311304310+1.39%587,600-+10.71%--
11/10298307298306+2.69%797,600-+10.38%--
11/09289299288298+2.32%457,600-+8.27%--
11/08295297288291-0.85%361,600-+6.59%--
11/05292296283294+3.07%668,400-+7.9%--
11/04291293283285-0.44%525,200-+5.46%--
11/02284288282286+1.69%508,000-+6.32%--