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
20157/1, 株式分割 1→3
2011
03/31693693678688+0.83%345,9001855億4644万+5.57%20.62.21
03/30673683664683+2.35%345,300-+4.86%--
03/29655671651667+2.09%524,400-+2.46%--
03/28653653643653+0.98%252,300-+0.2%--
03/25657657642647+0.1%375,900--0.92%--
03/24644655644646-0.72%423,300--1.32%--
03/23656713643651+1.35%1,436,400--0.91%--
03/22643645625642+2.01%818,100--2.53%--
03/18618633618630+2.5%532,500--4.74%--
03/17577628577614+0.6%929,100--7.48%--
03/16573613573611+8.66%1,407,600--8.45%--
03/15600603518562-6.39%970,800--16.24%--
03/14617633600600-7.92%694,500--11.19%--
03/11667668652652-1.91%1,134,300--4.26%--
03/10664667660665-1.38%378,900--2.68%--
03/09677684670674+0.75%356,400--1.46%--
03/08665676665669-0.5%272,700--2.34%--
03/07685685663672-1.9%588,900--2.13%--
03/04683689682685+2.03%588,900--0.39%--
03/03663676662672+1.41%360,600--2.52%--
03/02669675662662-1.78%388,800--4.01%--
03/01682682672674+0.45%472,500--2.41%--
02/28666676659671+1.46%819,900--2.99%--
02/25650662649662+1.02%669,300--4.52%--
02/24660662650655-1.5%747,900--5.62%--
02/23661673661665-0.89%981,900--4.45%--
02/22681681669671-2%941,100--3.73%--
02/21692693681685-1.25%660,300--1.77%--
02/18700701690693-0.95%319,500--0.38%--
02/17687702686700+1.65%903,300-+0.57%--
02/16697702687689-1.99%505,800--0.91%--
02/15702706699703+0.81%398,100-+1.1%--
02/14698701693697+0.87%547,200-+0.29%--
02/10691694686691-0.86%458,100--0.58%--
02/09703707694697-0.76%501,900-+0.29%--
02/08714714702702-0.14%660,900-+1.2%--
02/07713713689703-0.47%678,900-+1.49%--
02/04705709702707+0.52%363,300-+2.12%--
02/03703705699703-0.05%314,100-+1.59%--
02/02701709699703+0.14%735,600-+1.78%--
02/01702704696702-0.14%688,200-+1.79%--
01/31700707685703-0.52%654,600-+2.08%--
01/28709710701707+0.14%720,300-+2.61%--
01/27700707696706+1.24%620,100-+2.62%--
01/26692701686697-0.19%556,800-+1.5%--
01/25700704692699-0.14%577,800-+1.7%--
01/24687703683700+2.49%708,300-+1.99%--
01/21698698679683-2.38%822,300--0.49%--
01/20697710695699+0.43%1,107,000-+2.09%--
01/19677699677696+2.81%701,700-+1.8%--
01/18672685665677+0.94%684,900--0.68%--
01/17683683671671-0.89%570,900--1.61%--
01/14680689677677-1.02%514,800--0.73%--
01/13686687679684-0.29%670,500-+0.44%--
01/12698703685686-1.01%767,100-+0.88%--
01/11691695684693+0.29%802,800-+2.06%--
01/07695698690691-0.05%870,900-+2.07%--
01/06690695688691+0.24%508,200-+2.42%--
01/05689692684690+0.19%586,800-+2.48%--
01/04685694680688+2.08%668,700-+2.58%--
2010
12/30683683674674-1.22%383,400-+0.65%--
12/29678685677683-0.1%404,400-+2.2%--
12/28686690680683-0.29%506,700-+2.45%--
12/27678687678685+0.44%485,700-+3.06%--
12/24687689679682-0.58%255,900-+2.76%--
12/22690693685686-0.53%439,800-+3.68%--
12/21685694685690+0.73%573,600-+4.55%--
12/20682688680685+0.1%472,800-+4.1%--
12/17683687680684-0.39%722,100-+4.16%--
12/16688690682687-0.19%652,500-+5.05%--
12/15688696685688+0.83%918,300-+5.73%--
12/14671683669683+1.89%586,800-+5.51%--
12/13655670652670+1.16%409,800-+4.2%--
12/10669673662662-0.7%801,000-+3.49%--
12/09665679664667-1.19%700,200-+4.87%--
12/08666676663675+2.12%1,038,000-+6.8%--
12/07657661650661-0.1%655,200-+5.42%--
12/06659662656662+0.46%455,400-+6.04%--
12/03660662654659+0.56%748,500-+6.24%--
12/02660660647655+1.34%654,300-+6.33%--
12/01631646631646+2.38%753,900-+5.61%--
11/30643645630631-2.32%1,012,800-+3.67%--
11/29646653640646-0.26%490,800-+6.66%--
11/26646659643648-0.1%619,500-+7.46%--
11/25648653636649+1.78%712,200-+8.11%--
11/24634650634637-0.68%1,069,800-+6.76%--
11/22640647637642-0.05%613,200-+8.02%--
11/19660661638642-1.58%1,351,500-+8.45%--
11/18644653636652+1.35%858,900-+10.56%--
11/17643645632644-0.36%799,200-+9.84%--
11/16637655631646+0.83%1,248,900-+10.62%--
11/15637645634641-1.08%1,351,800-+10.46%--
11/12638700637648+6.52%2,317,800-+12.05%--
11/11592615592608+0.44%743,100-+5.74%--
11/10589607586605+2.6%1,074,900-+5.64%--
11/09592594587590-0.28%406,500-+3.15%--
11/08594599584592+1.02%1,284,000-+3.44%--
11/05585590569586+3.6%643,500-+2.57%--
11/04574575565565+0.77%366,900--0.99%--
11/02562565558561-0.06%338,700--1.92%--