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
20244/1, 株式分割 1→5
201710/1, 株式併合 10→1
2011
03/31766790760790+3.13%101,000583億3719万-0.75%11.270.68
03/30760768756766+0.26%117,000--4.13%--
03/29724770724764+3.24%203,000--4.86%--
03/28758758734740-1.86%332,000--8.42%--
03/25768768736754-1.57%230,500--7.37%--
03/24766778764766-0.26%95,500--6.36%--
03/23774784756768+1.86%193,000--6.68%--
03/22746766732754+5.6%147,500--8.83%--
03/18676718676714+5.93%214,000--14.29%--
03/17672680648674-1.46%177,000--19.67%--
03/16642696642684+7.55%208,500--19.15%--
03/15720720586636-14.75%233,500--25.53%--
03/14736788736746-12.03%142,500--13.56%--
03/11846860844848-0.47%151,500--2.19%--
03/10864870846852-2.29%106,500--1.73%--
03/09872880864872+1.16%101,000-+0.58%--
03/08854868854862+1.17%69,500--0.46%--
03/07866866852852-2.52%108,000--1.5%--
03/04890890868874-1.13%200,000-+1.16%--
03/038748928748840%90,500-+2.43%--
03/02880890876884-0.23%166,500-+2.67%--
03/01870892866886+2.31%273,500-+3.26%--
02/28842868842866+2.85%164,500-+1.29%--
02/25828854828842+0.96%120,000--1.29%--
02/24852854832834-3.25%201,500--2.11%--
02/23862874854862-0.69%158,000-+1.29%--
02/22874880868868-1.36%128,000-+2.24%--
02/21878880876880-0.23%57,500-+3.9%--
02/18874890874882+1.15%112,500-+4.5%--
02/17878882862872-0.91%219,000-+3.69%--
02/16886894880880+0.23%243,000-+5.01%--
02/15892896872878-0.9%236,500-+5.15%--
02/14870910866886+3.02%303,500-+6.49%--
02/10846866842860+0.23%128,500-+3.74%--
02/09884884836858-2.05%248,500-+3.75%--
02/08872882872876+0.92%116,000-+6.31%--
02/07858880858868+1.17%103,500-+5.72%--
02/04846860846858+1.42%114,500-+5.02%--
02/03848852840846-0.94%79,500-+3.93%--
02/02840858838854+2.15%222,000-+5.3%--
02/01836842822836+0.48%128,000-+3.59%--
01/31822840822832-0.48%142,000-+3.35%--
01/28844844826836-0.24%120,000-+4.11%--
01/27836848836838-0.71%125,000-+4.75%--
01/26828848824844+3.18%204,000-+5.63%--
01/25812822806818+0.99%68,000-+2.63%--
01/24808810800810+1%56,000-+1.76%--
01/21818818802802-1.47%99,500-+0.88%--
01/20820820814814-0.73%100,000-+2.78%--
01/19820822814820+0.24%120,000-+3.8%--
01/18806820798818+1.49%140,500-+3.94%--
01/17810812806806-0.49%34,500-+2.81%--
01/14802814802810+0.25%108,000-+3.71%--
01/13802810798808+0.5%107,500-+4.12%--
01/12804808798804-0.25%100,000-+4.01%--
01/11804806796806+0.25%72,500-+4.68%--
01/07806810802804-0.25%72,500-+4.96%--
01/06800808800806+0.5%78,000-+5.77%--
01/05800804792802+1.52%130,500-+5.67%--
01/04786796786790+0.51%57,500-+4.36%--
2010
12/307847867747860%83,500-+4.11%--
12/29764786764786+2.34%123,000-+4.38%--
12/28762770762768+0.26%31,500-+2.26%--
12/27760770760766-0.26%52,500-+2.27%--
12/24768772766768-1.03%57,000-+2.67%--
12/22776780770776-0.77%115,000-+4.02%--
12/21786788778782+0.26%148,500-+5.25%--
12/20794794778780-1.76%116,500-+5.41%--
12/17794800788794-0.5%173,500-+7.59%--
12/167968047927980%138,500-+8.57%--
12/15776800772798+2.84%321,000-+9.32%--
12/14744782744776+4.02%335,000-+6.89%--
12/13738750730746+0.81%116,000-+3.32%--
12/10738750738740-1.07%221,000-+2.92%--
12/09752752738748-0.53%113,000-+4.47%--
12/08724752724752+4.44%360,500-+5.62%--
12/07708720708720+2.27%234,000-+1.69%--
12/06716718702704-2.22%302,500--0.28%--
12/03720728716720-0.28%185,500-+2.13%--
12/02722722708722+1.12%132,500-+2.7%--
12/01714716708714-0.28%132,000-+1.85%--
11/30726732716716-2.45%190,000-+2.43%--
11/29732746732734+0.27%116,000-+5.16%--
11/26740744728732-1.88%86,000-+5.17%--
11/25744752740746+1.36%135,500-+7.49%--
11/24724746720736+1.1%196,500-+6.36%--
11/22730736726728-0.27%89,000-+5.35%--
11/19734738726730-0.54%99,500-+5.8%--
11/18720738718734+2.51%130,000-+6.53%--
11/17698718698716+2.29%88,500-+4.07%--
11/16722724700700-2.51%163,000-+1.74%--
11/15730732712718-1.91%133,500-+4.21%--
11/12696732684732+3.39%356,000-+6.24%--
11/11682710682708+2.61%247,000-+2.76%--
11/10678692676690+1.47%83,500-+0.15%--
11/09680686678680-0.58%65,500--1.59%--
11/08684690682684+0.29%53,000--1.3%--
11/05670690670682+3.33%146,000--1.87%--
11/04646666646660+1.54%100,500--5.58%--
11/02650652644650-0.31%55,500--7.54%--