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
202010/1, 株式併合 5→1
201310/1, 株式分割 1→100
2011
03/31127133127130+2.37%14,9806億1943万-21.36%-0.67
03/30128132127127+1.4%5,760--24.55%--
03/29119129115125+2.08%22,540--27.33%--
03/28126130120122-2.43%16,460--30.03%--
03/25138138126126-7.04%15,240--29.49%--
03/24138138131135-0.44%6,040--25.41%--
03/23136140133136-2.09%29,780--26.3%--
03/22145150132139-1.07%40,760--25.94%--
03/18120142120140+12%31,920--25.93%--
03/17110125108125+4.17%26,920--34.9%--
03/16113130113120-4%20,820--38.78%--
03/15160161125125-21.88%15,300--37.5%--
03/14160164160160-17.95%23,440--21.57%--
03/11193195192195-3.7%2,260--5.34%--
03/102012041982030%4,980--2.64%--
03/09203208200203+0.12%4,720--3.11%--
03/08205205200202+0.5%1,200--3.23%--
03/07205205201201-1.71%1,140--4.17%--
03/04204205202205+0.86%3,540--2.96%--
03/03201205201203-0.73%1,140--4.25%--
03/02204205201205+0.37%1,740--4.44%--
03/01205205203204-0.12%2,280--5.23%--
02/28204204200204+2.13%2,460--4.67%--
02/25200204200200-1.36%1,280--7.09%--
02/24199207199203-0.98%3,900--5.81%--
02/23206209194205-0.97%8,900--5.32%--
02/22206208202207+0.61%1,980--4.84%--
02/21205208205205+0.86%2,540--5.85%--
02/18203208202204-1.45%3,300--7.08%--
02/17207209202207+0.24%1,540--6.14%--
02/16202209200206+2.49%4,480--6.79%--
02/15203203195201-1.23%11,540--9.46%--
02/14212212202204-4.46%4,560--9.15%--
02/10217218210213-1.5%6,880--5.75%--
02/09217223215216-1.26%2,680--5.15%--
02/08216223216219+0.46%1,920--4.78%--
02/07212225210218-6.44%13,140--5.63%--
02/04229234225233+1.75%1,700-0%--
02/03224230218229+2%6,840--1.72%--
02/02223225210225+2.51%5,540--4.47%--
02/01217219215219+1.15%2,840--7.59%--
01/31226227213217-3.35%7,660--9.41%--
01/28235235220224-4.68%13,640--7.05%--
01/27275275231235-6.75%107,140--3.29%--
01/26224252224252+16.13%26,940-+3.7%--
01/25221225201217+8.36%32,240--10.33%--
01/24200205199200-5.09%7,360--16.91%--
01/21216216211211-2.76%5,860--12.45%--
01/20222222217217-3.02%3,840--9.96%--
01/19224224220224-0.78%3,300--6.38%--
01/18228229221226+1.12%3,620--5.25%--
01/17222235222223-2.19%8,500--5.91%--
01/14224233223228-0.87%6,300--3.39%--
01/13226232220230-1.29%15,200--1.71%--
01/12241245228233-5.86%20,940-+0.43%--
01/112512512412480%6,540-+7.61%--
01/07254255233248-3.32%31,780-+9.03%--
01/06254256252256-0.39%1,360-+14.29%--
01/05254258248257+1.18%6,420-+16.29%--
01/04258258247254-1.36%6,620-+17.05%--
2010
12/30258260249258-0.77%9,100-+20.33%--
12/29256263250260+4.64%11,720-+23.57%--
12/28263269248248-8.99%27,280-+20.39%--
12/27260277257273+3.81%12,220-+34.24%--
12/24268282256263-4.55%35,760-+32.58%--
12/22279299255275-0.72%80,680-+41.75%--
12/21265309256277+1.28%171,000-+45.79%--
12/20244274225274+14.8%123,680-+47.84%--
12/17200238200238+17.22%82,980-+32.36%--
12/16205206203203+0.25%500-+14.83%--
12/15203208200203-1.93%13,600-+15.86%--
12/14195207191207+6.03%15,200-+18.82%--
12/13188198187195+4.7%15,680-+12.72%--
12/10191191186186-3.37%8,060-+8.28%--
12/09193195188193+0.13%3,100-+12.06%--
12/08195195188193-1.16%6,800-+12.57%--
12/07191200185195+1.7%16,420-+14.56%--
12/06194202192192+2%28,400-+12.65%--
12/03178195178188+7.29%16,780-+11.09%--
12/02174198174175+2.04%57,880-+3.55%--
12/01171174166172-1.44%4,620-+1.48%--
11/30172176168174+2.35%4,120-+2.96%--
11/29170172168170-0.87%1,120-+0.59%--
11/26171172168172+0.29%4,300-+1.48%--
11/25165171165171+1.18%1,800-+1.18%--
11/24154170154169+6.29%6,500-0%--
11/22158164152159-0.63%11,220--6.47%--
11/19161163158160+0.31%7,320--6.43%--
11/18159161158160+0.63%1,060--7.27%--
11/171561591561590%1,000--7.85%--
11/16155159155159+0.79%1,000--8.38%--
11/15160160153157+0.32%4,340--9.63%--
11/12162162157157-3.24%3,880--9.91%--
11/11163167156162-0.31%13,260--7.43%--
11/10157165152163-8.71%19,300--7.67%--
11/09174178170178+2.3%2,500-+1.14%--
11/08180180170174-1.69%4,960--1.14%--
11/05171177171177-0.28%3,280-+0.57%--
11/04164178164178+3.65%2,860-+0.85%--
11/02169171168171-0.44%2,300--2.7%--