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
20138/22, 株式併合 1.01→1
20136/1, 株式分割 1→1.124
20126/1, 株式分割 1→2
2011
03/31178186176182+4.38%491,446121億5364万-6.77%3.760.88
03/30179179172174-1.52%209,187--11.59%--
03/29158177155177+9.14%352,433--10.68%--
03/28166169160162-6.96%555,383--18.98%--
03/25180180171174-1.77%477,188--13.78%--
03/24184185175177-1.99%436,420--13.08%--
03/23180190175181+0.75%871,948--12.19%--
03/22180183171180+9.89%1,008,511--13.26%--
03/18137170137163+22.15%1,503,966--21.45%--
03/17129150114134-4.49%2,605,597--36.9%--
03/16134161131140-0.95%3,097,043--35.46%--
03/15141141141141-20.25%80,200--36.02%--
03/14177189177177-16.84%848,557--20.84%--
03/11220227213213-4.04%824,942--5.24%--
03/10235235221222-4.26%579,888--0.81%--
03/09217232216232+7.71%741,847-+4.54%--
03/08215221214215-1.23%332,829--2.06%--
03/07226227216218-4.89%522,189--0.39%--
03/04229230222229+1.59%463,599-+5.22%--
03/03229231225226-1.57%398,102-+4.53%--
03/02228236226229+0.2%490,332-+7.19%--
03/01245247224229-7.27%1,542,729-+7.99%--
02/28249250239247+3.38%1,233,070-+17.56%--
02/25219239217239+10.14%1,682,410-+15.36%--
02/24215227213217-0.21%624,666-+6.28%--
02/23217222209217+1.47%1,015,194-+7.55%--
02/22213221212214-1.24%606,844-+7.06%--
02/21222222215217-3.59%704,866-+9.5%--
02/18215225204225+5.7%1,371,637-+14.16%--
02/17225233211213-4.24%851,453-+9.11%--
02/16211237209222+3.13%1,690,876-+15.13%--
02/15208218202215+0.63%2,347,176-+13.4%--
02/14216225214214-17.33%2,694,485-+14.5%--
02/10247269240259+1.23%3,268,136-+40.76%--
02/09238264233256+9.62%3,941,813-+42.15%--
02/08224236217233+2.77%1,958,208-+33.38%--
02/07202230200227+16.86%2,078,508-+32.05%--
02/04185194184194+6.13%908,929-+15.69%--
02/03188188182183-2.39%405,231-+10.33%--
02/02183188179188+3.47%513,946-+14.41%--
02/01182184180181+0.75%218,767-+11.94%--
01/31178184176180-2.67%457,361-+12.5%--
01/28188188179185-1.67%524,639-+16.31%--
01/27189194184188-0.24%906,702-+19.8%--
01/26176190176189+6.33%1,544,289-+21.63%--
01/25173177169177+3.95%529,318-+15.89%--
01/24166171166171+3.26%190,920-+12.96%--
01/21167173163165-1.08%420,603-+10.13%--
01/20171174167167-2.62%406,122-+12.07%--
01/19163174163171+3.52%681,251-+15.86%--
01/18167169161166-2.12%495,010-+12.68%--
01/17176176165169-4.07%781,055-+15.91%--
01/14181183174176-0.76%987,570-+22.51%--
01/13171185165178+7.9%2,624,311-+24.31%--
01/12159165156165+7.62%995,367-+16.84%--
01/11145157144153+6.23%715,782-+10.12%--
01/07145146142144-0.62%256,416-+4.41%--
01/06145147145145-0.62%285,377-+5.83%--
01/05145146143146+0.93%470,505-+6.49%--
01/04138145138145+4.89%394,092-+6.28%--
2010
12/301371391361380%141,463-+2.08%--
12/29137138136138+0.33%102,700-+2.08%--
12/28138139137137-1.29%93,121-+1.75%--
12/27138139137139+0.98%133,221-+3.08%--
12/24139140138138-1.29%139,458-+2.84%--
12/22139140138140+0.32%220,326-+4.18%--
12/21136139135139+2.31%144,359-+3.85%--
12/20138138135136-1.62%290,947-+2.26%--
12/17138140137138-0.32%137,008-+3.95%--
12/16136140135139-0.64%346,641-+3.51%--
12/15143143138140-2.2%359,116-+4.18%--
12/14141143140143+0.63%195,821-+6.53%--
12/13145146138142-0.63%636,251-+5.86%--
12/10140145138143+1.92%742,738-+7.33%--
12/09135140134140+4.7%496,792-+5.3%--
12/08133136133134-1.32%146,364-+1.34%--
12/071371371331360%211,415-+2.7%--
12/06128136128136+5.59%383,622-+3.48%--
12/03128131127128+0.35%192,034--1.25%--
12/02127128127128+2.15%198,717--1.59%--
12/01123126123125+0.36%163,964--3.66%--
11/30127128124125-1.77%242,158--4.01%--
11/29125128124127+0.35%223,000--2.28%--
11/26129129125127-3.09%393,647--2.63%--
11/251301311281310%249,733-+0.48%--
11/24129132127131-1.36%252,852-+0.48%--
11/221311331301320%322,135-+1.86%--
11/19135136132132-0.34%312,333-+2.65%--
11/18130136129133+2.42%396,988-+3%--
11/17127131125130+0.35%620,433-+1.35%--
11/16134135129129-2.7%571,200-+1%--
11/15136136132133-0.67%434,638-+4.62%--
11/12135138129134-8.02%1,627,830-+5.33%--
11/11138147136145+2.86%712,217-+14.52%--
11/10144145141141-2.48%603,725-+11.34%--
11/09149150142145+1.89%1,177,821-+14.16%--
11/08132144132142+9.69%1,436,019-+12.04%--
11/05129132128130+1.76%437,756-+2.15%--
11/04125127123127+3.27%445,331--0.4%--
11/02123129122123+1.85%798,878--4.31%--