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
20134/1, 株式分割 1→100
2011
03/31492499491495+0.61%2,60019億2753万-11.76%7.40.54
03/30497500491492-0.61%3,400--13.23%--
03/29500500490495-5.71%3,200--13.61%--
03/28547547519525+0.96%5,300--9.33%--
03/255375375065200%9,600--10.96%--
03/24530543520520-3.17%5,300--11.56%--
03/23544554536537-1.29%6,600--9.29%--
03/22530544530544+4.62%5,500--8.72%--
03/18483532483520+4%1,500--13.19%--
03/17490500480500+2.04%4,800--16.94%--
03/16451506451490+8.89%5,500--19.14%--
03/15510510428450-14.77%28,300--26.35%--
03/14560560516528-14.15%33,600--14.42%--
03/11612619605615+0.49%3,500--0.81%--
03/10616620612612-0.65%2,200--1.13%--
03/09616620616616+0.49%1,500--0.48%--
03/08625625608613-1.29%3,800--0.97%--
03/076206276206210%1,700-+0.49%--
03/04619625619621-0.16%2,300-+0.65%--
03/03616622616622+0.65%900-+0.81%--
03/02618618615618-0.32%500-+0.32%--
03/016286296206200%1,900-+0.81%--
02/28633633610620-0.16%2,600-+0.98%--
02/25616627610621+0.65%3,900-+1.14%--
02/24632640617617-2.22%4,700-+0.49%--
02/23622643622631-2.77%3,700-+2.77%--
02/22654659644649-0.46%8,800-+5.87%--
02/21659659647652+1.24%4,500-+6.54%--
02/18628644617644+3.87%2,900-+5.4%--
02/176306316156200%2,100-+1.64%--
02/16623623616620-0.64%2,600-+1.64%--
02/15618635618624+0.65%3,300-+2.13%--
02/14609625609620+1.81%3,500-+1.47%--
02/10601609601609+1.33%2,300--0.33%--
02/09603603601601+0.33%1,700--1.64%--
02/08606606599599-1.16%5,600--2.12%--
02/07613615595606+0.5%4,000--1.14%--
02/04604607601603-0.82%6,100--1.63%--
02/036086106076080%1,000--0.98%--
02/02610618600608+1.67%1,200--0.98%--
02/01607607597598+0.5%1,000--2.76%--
01/31600600594595-1.49%1,300--3.41%--
01/28617617604604-0.98%1,100--2.11%--
01/27609610600610+1.16%1,400--1.45%--
01/26610610603603-0.17%1,600--2.58%--
01/25600606600604+1.34%1,900--2.58%--
01/24601601580596-1.32%7,100--4.03%--
01/21616616604604-1.63%3,100--2.89%--
01/20626627614614-0.65%2,100--1.44%--
01/19610619610618+0.98%1,600--0.64%--
01/18619619609612-1.13%2,500--1.61%--
01/17627627613619-0.96%6,100--0.48%--
01/14628630625625-0.48%1,700-+0.48%--
01/13625628620628+0.16%2,800-+0.96%--
01/12626635625627-0.32%700-+0.97%--
01/11628634626629+0.16%4,300-+1.62%--
01/07622628620628+1.13%3,000-+1.78%--
01/06620621617621+0.65%4,100-+1.14%--
01/05620628617617+0.16%1,000-+0.82%--
01/04623625616616-0.96%1,800-+0.98%--
2010
12/30620622610622+0.97%2,300-+2.3%--
12/29619619612616-1.28%2,200-+1.65%--
12/28629629621624+0.32%800-+3.31%--
12/276236236116220%1,100-+3.49%--
12/24630630620622-1.27%1,400-+4.01%--
12/22623630616630+0.8%3,300-+6.06%--
12/21634634625625-1.57%2,900-+5.75%--
12/20637640628635+0.95%4,800-+8.18%--
12/17630630620629+1.45%1,700-+7.89%--
12/16613620612620+0.32%1,100-+6.9%--
12/15615635615618-1.59%3,600-+7.29%--
12/14619628610628+1.29%1,100-+9.6%--
12/13604620604620+2.99%3,100-+8.96%--
12/10620620602602-2.9%2,800-+6.55%--
12/09615635610620+0.81%3,700-+10.12%--
12/08625630610615-0.81%3,700-+9.82%--
12/07620620600620+1.47%6,100-+11.31%--
12/06600615598611+1.83%5,400-+10.29%--
12/03598600584600+0.67%7,100-+8.89%--
12/02571597571596+4.56%7,300-+8.76%--
12/01570570560570+1.79%2,100-+4.4%--
11/30583599554560-1.75%4,900-+2.94%--
11/29570570560570+1.6%1,600-+4.97%--
11/26565565561561-2.43%1,000-+3.51%--
11/25550575550575+4.74%1,700-+6.28%--
11/24569569549549-3.51%1,800-+1.67%--
11/22550570550569+3.45%2,200-+5.57%--
11/19550550550550+0.18%1,500-+2.42%--
11/18538549538549+2.04%1,100-+2.23%--
11/17538540538538+0.19%2,100-+0.37%--
11/16538540535537-0.19%500-0%--
11/15538538532538+0.56%700-+0.19%--
11/12540540532535-0.93%400--0.37%--
11/11531540531540+1.89%1,400-+0.56%--
11/105305385305300%900--1.3%--
11/095305375305300%2,000--1.3%--
11/08540540530530-1.85%2,400--1.3%--
11/05531544531540+1.69%700-+0.37%--
11/04535535531531-2.57%700--1.3%--
11/02530545529545-0.91%2,100-+1.11%--