株価チャート

2010/10/26~2011/03/31

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
201310/1, 株式分割 1→100
2011
03/31125126120122-2.87%24,4005億7133万+6.93%-6.38
03/30129138126126-11.12%26,900-+10.09%--
03/29168168135141+2.32%164,900-+24.96%--
03/28129138121138+27.78%47,300-+24.32%--
03/259510891108+16.13%21,900--1.82%--
03/2496979393-7%11,400--15.45%--
03/2310511395100-5.03%24,200--9.09%--
03/2210010596105+16.61%25,100--4.27%--
03/1880907590+19.92%68,600--17.91%--
03/1776856675-0.26%28,600--32.16%--
03/1675827076-11.18%140,600--31.98%--
03/1585878585-26.09%47,000--24.11%--
03/14115115115115-20.69%3,400-+1.77%--
03/11154187142145-14.71%254,400-+29.46%--
03/10179223170170-2.86%475,500-+53.15%--
03/09170194162175+13.64%495,600-+62.04%--
03/08125154125154+24.19%111,800-+46.67%--
03/07110130108124+16.98%24,600-+20.39%--
03/04105115105106+3.72%20,400-+3.92%--
03/039912099102+1.19%8,900-+0.2%--
03/0210010199101+1%700--0.98%--
03/019910299100+1.11%2,100--1.96%--
02/28991009899-2.94%4,400--3.04%--
02/2599102981020%8,700--0.1%--
02/24101102100102-4.68%7,600--0.1%--
02/23103107103107+1.81%700-+4.8%--
02/22105105100105+1.94%4,800-+2.94%--
02/21108108101103-4.63%3,100-+0.98%--
02/18110110101108+2.27%2,200-+6.93%--
02/17106106106106+0.09%1,100-+4.55%--
02/16100106100106+6.03%1,400-+5.5%--
02/14103103100100-1%400--0.5%--
02/109810198101+2.55%200-+0.5%--
02/0998989898-1.11%100--2%--
02/08991019999+0.1%1,000--0.9%--
02/0798999899-1.88%1,100-0%--
02/049910198101+0.9%1,000-+1.92%--
02/039810198100-2.44%1,500-+1.01%--
02/021001051001030%700-+4.59%--
02/01100103100103+4.59%2,900-+4.59%--
01/3198989898-2.97%500-+1.03%--
01/289910199101+1.51%400-+4.12%--
01/279910099100-3.3%200-+2.58%--
01/2610510598103-0.19%2,100-+6.08%--
01/259510394103+4.14%4,600-+7.4%--
01/2496999699+1.54%1,400-+3.13%--
01/211001059698-7.14%9,400-+2.63%--
01/20110117101105-2.33%8,600-+10.53%--
01/19105133104108+3.86%43,500-+13.16%--
01/18110111101104-2.82%7,900-+10.11%--
01/179510795107+16.39%14,800-+13.3%--
01/1491939092-1.08%2,200--1.61%--
01/1396969093-3.65%8,500--0.54%--
01/1295989496-2.04%4,100-+3.23%--
01/111011019898-1.71%500-+5.38%--
01/07100106100100-0.3%3,000-+7.2%--
01/069510095100+4.17%3,300-+7.53%--
01/0594969496+4.35%5,100-+4.35%--
01/04909590920%2,800-0%--
2010
12/3090928992-1.08%600-0%--
12/2990949093+3.33%2,300-+1.09%--
12/28909087900%2,700--2.17%--
12/2790909090-1.1%5,100--2.17%--
12/2488928891+1.22%800--1.09%--
12/2292969090-2.28%5,500--2.28%--
12/2193939292-1.08%200-0%--
12/20969693930%2,400-+2.2%--
12/1693959393+1.53%1,900-+2.2%--
12/1592929292+0.66%100-+1.78%--
12/1488918891-3.09%1,700-+1.11%--
12/1390949094+2.07%1,100-+4.33%--
12/1089928992+0.55%1,700-+2.22%--
12/0990929092-1.4%900-+1.67%--
12/0893939393+1.53%300-+3.11%--
12/0787918791-1.72%1,000-+1.56%--
12/0692959293+2.2%800-+3.33%--
12/0392929191+0.89%200-+1.11%--
12/0290909090-4.55%400-+0.22%--
12/0190959095+0.96%2,600-+5%--
11/2994949494-1.89%3,100-+4%--
11/2691969195+0.42%3,300-+7.19%--
11/2593959395+4.4%1,800-+6.74%--
11/2491919191+1.11%300-+2.25%--
11/2295959090-1.1%5,900-+1.12%--
11/1994949191-1.09%1,100-+2.25%--
11/1886928692+3.37%1,900-+3.37%--
11/1783898389+0.11%700-0%--
11/1685898489+2.77%1,100--1.22%--
11/1582878287-1.48%500--3.89%--
11/1288888388-0.23%1,000--3.52%--
11/1080888088+8.64%4,200--3.3%--
11/0981818181+1.25%100--11.96%--
11/0880808080-0.25%2,700--13.98%--
11/0584848080-8.86%1,800--14.68%--
11/04878882880%1,500--7.37%--
11/0288888888-0.9%1,200--7.37%--
11/0192928989-6.53%900--7.5%--
10/2995959595-3.85%200--1.04%--
10/2790999099+9.78%2,000-+1.86%--
10/2690909090+1.12%100--7.22%--