株価チャート

2010/10/13～2011/03/31

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
03/31521521521521-3.16%10010億4825万-2.8%7.510.44
03/30530538530538+1.51%2,300--0.19%--
03/29530530530530-3.28%400--2.03%--
03/28569569523548-3.86%5,000-+0.92%--
03/25570571537570+3.26%3,000-+4.59%--
03/24531570523552+3.76%7,400-+1.1%--
03/23575575524532-4.66%2,900--2.92%--
03/22562562550558+11.16%5,100-+1.45%--
03/18450502450502+16.2%3,000--8.89%--
03/17410432410432+9.92%4,300--22.16%--
03/16375416375393-0.76%12,500--30.07%--
03/15460460396396-15.02%5,900--30.53%--
03/14468500466466-14.02%5,400--19.38%--
03/11561565542542-4.91%2,300--7.19%--
03/10580580570570-1.04%1,900--2.73%--
03/095715905715760%2,900--1.71%--
03/08576576576576+1.05%500--1.87%--
03/07574582570570-0.18%3,000--2.9%--
03/04572572571571-1.55%300--2.89%--
03/035805805805800%1,000--1.36%--
03/01579580579580+0.35%900--1.36%--
02/285755785755780%900--1.87%--
02/25578578575578+1.23%500--1.87%--
02/24578578570571-1.55%3,500--3.06%--
02/23580580580580-0.85%400--1.53%--
02/22590590585585-0.85%200--0.68%--
02/21580590580590+0.68%1,500-+0.17%--
02/18588588586586-2.01%700--0.68%--
02/16590598590598+1.36%700-+1.36%--
02/15590590587590+0.17%900-+0.17%--
02/14585590585589+0.68%5,200-0%--
02/10586586585585-2.5%700--0.85%--
02/096006006006000%1,200-+1.87%--
02/08602602590600-1.64%3,000-+1.87%--
02/07600610600610+2.52%3,200-+3.74%--
02/045955955955950%1,000-+1.54%--
02/035955955955950%2,000-+1.54%--
02/02595595592595+0.85%300-+1.71%--
02/01588592588590+0.85%2,300-+1.2%--
01/31585585580585-1.02%800-+0.69%--
01/27593594591591-0.34%600-+1.9%--
01/26590593586593+0.68%600-+2.6%--
01/25575589575589+2.43%1,200-+2.08%--
01/24570575569575+0.88%2,700-0%--
01/21603603569570-4.84%5,200--0.7%--
01/20581599581599+3.1%2,800-+4.9%--
01/19582582581581+0.69%700-+2.29%--
01/17572594572577+1.23%2,500-+1.94%--
01/14585585570570-3.39%1,100-+1.06%--
01/13600600590590+0.85%2,100-+4.98%--
01/12591591585585-2.66%1,900-+4.84%--
01/11590601590601+0.17%3,300-+8.09%--
01/07582600582600+3.09%700-+8.7%--
01/065845845825820%300-+6.2%--
01/05582582582582-3.32%2,100-+6.79%--
01/04585605585602+3.79%1,200-+11.07%--
2010
12/30580585580580-0.68%1,600-+8.01%--
12/29578584578584+1.92%200-+9.57%--
12/28577577573573-0.87%200-+8.52%--
12/27575578575578-2.2%200-+10.31%--
12/24567591567591+4.23%5,500-+13.87%--
12/22567567567567+3.66%1,000-+10.1%--
12/21549549547547+0.92%200-+7.25%--
12/20560560541542-1.45%2,000-+6.9%--
12/17553565550550-0.54%7,400-+9.34%--
12/16553555553553-0.36%1,500-+10.82%--
12/15549555546555+1.28%4,100-+12.12%--
12/14538548538548+2.43%8,200-+11.61%--
12/13525535525535+4.7%6,500-+10.08%--
12/10514514511511-1.73%500-+6.02%--
12/09533533510520-1.52%400-+8.33%--
12/08517528517528+2.13%3,100-+10.69%--
12/065155175155170%500-+9.07%--
12/03517517517517+0.78%100-+9.77%--
12/025135135135130%300-+9.62%--
12/01513513513513-0.39%400-+10.32%--
11/30515518515515+1.98%300-+11.23%--
11/29500505500505+1.61%300-+9.54%--
11/264974974974970%200-+8.52%--
11/25480497470497+3.65%1,000-+8.75%--
11/24480480480480-0.21%400-+5.38%--
11/19482482481481+3.33%300-+5.84%--
11/174654654654650%200-+2.65%--
11/16450465450465-1.06%800-+2.88%--
11/15470470470470-1.47%100-+3.98%--
11/12470477470477+3.47%700-+5.76%--
11/11455461455461+0.22%1,600-+2.22%--
11/10448460448460+1.1%600-+2.22%--
11/09451455451455+2.71%600-+1.34%--
11/05450450443443-1.56%1,000--1.12%--
11/01450450450450+1.12%400-+0.45%--
10/29445445445445+1.6%100--0.45%--
10/28440440438438-0.45%900--2.01%--
10/27444444440440-2.44%1,600--1.57%--
10/25447451447451+2.5%300-+1.12%--
10/22436440436440-2.22%300--1.12%--
10/19440450431450+2.27%1,000-+1.12%--
10/184404404404400%100--0.9%--
10/14439460439440-4.35%1,200--1.12%--
10/13460460460460+0.44%400-+3.37%--