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
201810/1, 株式併合 2→1
2011
03/31808810792804-0.99%244,500787億6636万-1.35%18.020.73
03/30796814792812+2.78%152,000--0.73%--
03/29790794774790+0.25%201,000--3.89%--
03/28796796782788-1.75%180,500--4.6%--
03/25824824796802-0.74%340,000--3.49%--
03/24804824804808+2.54%358,000--3.23%--
03/23780806770788+1.81%407,000--5.97%--
03/22758780756774+6.32%429,500--8.19%--
03/18692730692728+6.12%287,000--14.15%--
03/17660706650686+1.48%559,500--19.86%--
03/16686690656676+3.68%525,000--21.85%--
03/15742744602652-14.44%501,000--25.4%--
03/14728794724762-7.52%422,500--13.8%--
03/11822838822824-3.51%661,500--7.21%--
03/10856862852854-1.84%246,500--3.94%--
03/09870876862870+0.23%218,500--2.25%--
03/08868874860868+0.23%137,500--2.47%--
03/07882882862866-1.37%123,000--2.7%--
03/04898898876878-0.45%172,000--1.35%--
03/03878882870882+0.46%78,500--1.01%--
03/02890890874878-2.44%151,500--1.57%--
03/019009048869000%195,500-+0.67%--
02/28892904884900+0.9%219,500-+0.56%--
02/25882894882892+0.68%54,500--0.34%--
02/24894898882886-1.12%204,000--1.12%--
02/23902908896896-0.44%246,500--0.22%--
02/22906906894900-0.44%140,500-+0.11%--
02/21906910898904-0.44%125,500-+0.67%--
02/18906908902908+1.11%143,500-+1.23%--
02/17902906888898+0.67%160,000-+0.11%--
02/16902902886892-1.33%159,500--0.45%--
02/15908908898904-0.44%138,000-+1.01%--
02/14912912902908-0.22%133,500-+1.57%--
02/10900912898910+0.22%127,500-+1.9%--
02/099069109069080%134,000-+1.91%--
02/08902916896908+1.79%305,500-+2.14%--
02/07880902880892+2.29%221,500-+0.56%--
02/04866878866872+1.16%77,000--1.58%--
02/03864872856862-0.23%88,500--2.71%--
02/028728848648640%215,000--2.48%--
02/01864868856864-0.69%210,500--2.48%--
01/31874874868870-1.14%146,500--1.81%--
01/28902906878880-3.08%230,500--0.56%--
01/27906912902908+0.22%102,500-+2.71%--
01/26920922904906-2.16%155,000-+2.72%--
01/25918932914926+0.87%141,500-+5.11%--
01/24916918904918+0.88%165,000-+4.44%--
01/21922922906910-0.87%173,500-+3.76%--
01/20916922900918-0.43%245,000-+4.91%--
01/19912928912922+0.66%254,000-+5.73%--
01/18888918888916+3.15%231,000-+5.29%--
01/17896898884888+0.68%172,500-+2.3%--
01/14888892880882-0.68%207,000-+1.73%--
01/13874890868888+1.83%204,000-+2.42%--
01/12880880870872-0.23%105,000-+0.69%--
01/118748768708740%223,000-+1.04%--
01/07880884874874-0.91%101,500-+1.16%--
01/06874886872882+1.15%102,000-+2.08%--
01/05870874864872+0.46%100,500-+1.16%--
01/04866876866868+1.4%91,000-+0.81%--
2010
12/30864870856856-1.61%90,500--0.35%--
12/29856870856870+1.4%95,500-+1.4%--
12/288588628568580%61,500-+0.12%--
12/27856864856858-0.23%79,000-+0.23%--
12/24864864856860-0.46%122,500-+0.58%--
12/22854868854864+0.7%137,000-+1.29%--
12/21858860848858+0.7%156,500-+0.7%--
12/20864864852852-1.62%146,000-0%--
12/178628688608660%157,000-+1.76%--
12/16870874860866-0.92%154,000-+1.88%--
12/15872876868874+0.46%197,000-+2.82%--
12/14862870862870+1.4%269,500-+2.47%--
12/13846858844858+0.7%177,500-+1.06%--
12/10854862848852-2.07%551,500-+0.47%--
12/098708748668700%53,000-+2.72%--
12/08866874862870+0.46%178,000-+2.84%--
12/07868868860866-0.23%102,000-+2.61%--
12/06862872862868+0.7%140,500-+2.97%--
12/03862864854862+0.7%118,500-+2.5%--
12/028668668548560%157,000-+1.9%--
12/01860864846856-0.47%272,000-+2.03%--
11/30848864844860+1.65%356,000-+2.63%--
11/29838850834846+0.95%169,500-+1.08%--
11/26830840830838+0.72%146,000-+0.24%--
11/25828836824832+0.48%251,000--0.36%--
11/24826828824828-0.72%195,500--0.84%--
11/22832836828834+0.48%177,500--0.24%--
11/19842842830830-0.72%192,500--0.6%--
11/18822838822836+1.46%198,500-0%--
11/17822826822824-0.72%129,000--1.55%--
11/16850850826830-2.12%190,000--0.84%--
11/15850852844848+0.47%86,000-+1.07%--
11/128408508388440%138,000-+0.6%--
11/11852854840844-1.4%250,000-+0.48%--
11/10852860848856+0.47%192,500-+2.03%--
11/09852858846852-0.7%166,500-+1.67%--
11/08858864848858+1.66%243,000-+2.51%--
11/05842854840844+1.2%212,500-+0.96%--
11/04836842828834+0.97%99,500--0.24%--
11/02830830818826-0.96%118,000--1.2%--