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→2
20174/1, 株式分割 1→2
20154/1, 株式分割 1→1.2
2011
03/31236247236247+4.41%305,760179億2312万-7.54%17.040.59
03/30246246235236-5.02%626,880--11.77%--
03/29244253244249-3.32%532,320--8.13%--
03/28259261253258+0.57%1,191,840--5.68%--
03/25255257253256-0.16%366,240--6.89%--
03/24256259256256+0.33%129,600--7.08%--
03/23263263254256-1.45%262,080--8.05%--
03/22251261250259+5.15%358,560--7.03%--
03/182502512442470%273,120--12.22%--
03/17230248215247+7.44%443,040--12.84%--
03/16215236215230+3.09%369,600--19.44%--
03/15253253198223-12.02%483,840--22.67%--
03/14246271237253-11.38%357,600--13.02%--
03/11289289285286-0.51%264,480--2.18%--
03/10290291286287-0.86%147,840--2.02%--
03/09290291289290+1.09%104,640--1.17%--
03/08286288286286+0.15%78,240--2.23%--
03/07286289286286+0.07%138,720--2.71%--
03/04288288285286-0.07%169,440--2.78%--
03/03285288285286+0.51%85,440--3.04%--
03/02289289285285-1.87%226,560--3.53%--
03/01291293289290+1.02%158,880--1.69%--
02/28288290284287-0.14%243,840--2.68%--
02/25292293283288-1.64%423,360--2.87%--
02/24294295292292-0.78%174,720--1.25%--
02/23296297295295-0.91%135,840--0.81%--
02/22299299296297-0.63%119,040-+0.1%--
02/21299300297299+0.7%174,720-+0.73%--
02/18297299296297+0.14%135,360-+0.03%--
02/17298299295297-0.14%148,320--0.11%--
02/16298300297297+0.07%86,400-+0.03%--
02/15298299295297+0.49%124,800-+0.3%--
02/14290296290295+1.14%227,520--0.2%--
02/10294295290292-2.5%432,480--1.32%--
02/09301302299300-0.35%160,320-+1.21%--
02/08300302298301+0.91%119,040-+1.56%--
02/07299299297298+0.92%119,520-+0.99%--
02/04296297295295-0.28%192,000-+0.07%--
02/03296297295296+0.14%95,040-+0.69%--
02/02295298295296+0.57%140,160-+0.55%--
02/01296298293294-0.49%122,400-+0.33%--
01/31296297294295-0.42%168,960-+0.82%--
01/28296299296297-0.77%169,440-+1.6%--
01/27295299295299+1.2%137,760-+2.73%--
01/26294296293295-0.21%167,520-+1.52%--
01/25293298292296+1.14%188,160-+2.08%--
01/24296296292293-0.57%181,440-+0.93%--
01/21302302294294-2.28%215,520-+1.86%--
01/20302302300301-0.41%84,480-+4.6%--
01/19304304299303-0.07%199,680-+5.4%--
01/18297304297303+1.89%136,320-+5.84%--
01/17301306296297-0.21%248,640-+4.61%--
01/14296300295298+0.99%221,760-+5.2%--
01/13291295289295+1.36%168,960-+4.91%--
01/12292293289291-0.57%129,120-+4.24%--
01/11293293289293-0.14%138,720-+5.6%--
01/072932942922930%97,440-+6.52%--
01/06293294292293+0.14%89,760-+7.3%--
01/05292294291293-0.07%110,400-+7.93%--
01/04291294291293+1.66%112,800-+8.81%--
2010
12/30288290286288+0.22%103,200-+7.83%--
12/29281290281287+2.38%180,480-+8.41%--
12/28281282278281-0.3%45,120-+6.3%--
12/27281283276281+0.15%164,160-+7.43%--
12/24273281273281+1.81%127,200-+8.09%--
12/22280282275276-2.29%136,800-+6.99%--
12/21281284281283+0.37%72,000-+10.35%--
12/20283283279281-0.3%112,320-+10.81%--
12/17279283279282+0.82%135,840-+12.02%--
12/16279284279280-0.44%103,200-+12%--
12/15285285278281-1.24%207,360-+13.41%--
12/14276285275285+4.35%273,120-+15.3%--
12/13270276270273+1.08%207,360-+11.85%--
12/10266272262270+1.33%277,920-+11.57%--
12/09264269264266-1.01%144,480-+11.02%--
12/08259270259269+4.03%477,120-+13.1%--
12/07252259252259+2.39%210,720-+9.64%--
12/06249254249253+1.42%111,840-+8%--
12/03248250247249+1.53%108,480-+6.94%--
12/02244247244245+1.03%140,640-+5.78%--
12/01240243240243+1.04%52,800-+5.16%--
11/30241244240240-0.52%131,040-+4.08%--
11/29242246240242-0.34%101,280-+5.07%--
11/26244246242243-0.09%108,960-+5.43%--
11/25243243242243+0.43%114,720-+5.99%--
11/24243246241242-1.19%197,760-+5.53%--
11/22237246237245+3.71%249,120-+7.27%--
11/19236236234236+0.8%84,480-+3.44%--
11/18235235231234+1.63%141,120-+2.61%--
11/17231231229230-0.54%71,040-+0.97%--
11/16233233231231-0.63%95,520-+1.52%--
11/15235235232233+0.27%50,880-+1.71%--
11/122332342322320%80,160-+1.44%--
11/11232233231232+0.09%147,360-+1%--
11/10236236231232-1.94%218,400-+0.91%--
11/09232239232237+1.43%218,880-+2.45%--
11/08220235220233+6.16%315,360-+0.57%--
11/05217223216220+2.43%176,160--5.67%--
11/04214217213215+0.68%205,920--8.3%--
11/02214216212213-1.06%111,360--9.69%--