株価チャート

2010/09/30~2011/03/31

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
03/31398398390390-2.99%3,00034億9830万+1.04%28.910.31
03/30392402392402+5.24%4,000-+3.88%--
03/29378382378382-10.33%2,000--1.29%--
03/28426426410426+3.9%7,500-+10.08%--
03/25466466404410+1.99%11,000-+6.22%--
03/24380406380402+3.08%19,500-+4.42%--
03/23392394386390+1.04%7,000-+1.56%--
03/22374390374386+4.32%2,500-+0.52%--
03/18366370366370+6.32%3,500--3.65%--
03/17310348310348-0.57%32,000--9.38%--
03/16350350350350+6.06%1,000--9.33%--
03/15360392330330-8.33%12,500--14.73%--
03/14356396348360-6.74%22,000--7.69%--
03/11386386386386-1.03%500--1.28%--
03/093903903903900%1,500--0.26%--
03/08390390390390-1.02%500--0.26%--
03/04400400394394+0.51%1,000-+0.77%--
03/03396396392392-5.31%3,000-+0.26%--
03/02394414394414+5.61%2,500-+6.15%--
03/013923923923920%500-+0.77%--
02/28396396390392+1.55%2,500-+0.51%--
02/25386388386386-0.52%4,500--1.03%--
02/24396396388388-2.02%5,500--0.51%--
02/23392396392396+1.02%2,000-+1.8%--
02/22398398392392-2%2,500-+0.77%--
02/214004023984000%6,500-+2.83%--
02/18398400396400+1.52%3,000-+3.09%--
02/17394394394394+1.03%7,500-+1.81%--
02/16390392390390+1.04%3,500-+1.04%--
02/14386386386386+0.52%500-0%--
02/10384384384384-0.52%2,000--0.52%--
02/09384386384386+0.52%1,500-0%--
02/08384384384384-0.52%500--0.26%--
02/07386386386386-0.52%1,500-+0.26%--
02/03388388388388+0.52%1,500-+0.78%--
02/023863863863860%500-+0.52%--
02/01386386386386+0.52%500-+0.52%--
01/31384384384384-2.04%1,500-+0.26%--
01/28392392392392-1.01%500-+2.35%--
01/27396396396396+1.02%500-+3.66%--
01/26394394386392+2.08%4,500-+2.89%--
01/25382386382384+0.52%8,000-+1.05%--
01/24390390382382-2.05%2,500-+0.53%--
01/21392392390390-2.01%2,000-+2.63%--
01/20390398388398+2.58%3,500-+4.74%--
01/19386388386388+0.52%3,500-+2.65%--
01/18384386384386+0.52%1,000-+2.39%--
01/17396398384384-1.03%6,500-+1.86%--
01/14390390388388+1.04%5,000-+3.19%--
01/13386386384384+1.05%4,500-+2.13%--
01/12386386380380+0.53%6,000-+1.33%--
01/11378378378378-0.53%500-+1.07%--
01/07380380380380+0.53%1,000-+1.6%--
01/06384384378378-1.05%9,000-+1.34%--
01/04382382382382+1.6%500-+2.41%--
2010
12/303763763763760%500-+1.08%--
12/29376376376376+0.53%500-+1.08%--
12/27378378374374-2.6%3,500-+0.81%--
12/24380384374384+3.78%4,500-+3.5%--
12/22388388370370-1.6%6,500--0.27%--
12/21376376376376+0.53%1,500-+1.35%--
12/20374374374374-1.06%1,500-+1.08%--
12/17374378374378+1.07%1,500-+2.16%--
12/163743743743740%1,000-+1.08%--
12/153743743723740%4,000-+1.08%--
12/143803803743740%1,000-+1.08%--
12/10382382374374-3.61%8,500-+1.08%--
12/09384388382388+4.86%4,500-+4.86%--
12/08370370370370+1.65%500-+0.27%--
12/07368368364364-1.09%2,000--1.62%--
12/06366368366368+0.55%1,500--0.54%--
12/03372372366366-1.08%3,500--1.08%--
12/02380380370370-1.6%3,500-0%--
12/01376376376376+1.08%2,000-+1.62%--
11/30370372370372+2.2%1,000-+0.27%--
11/26372372364364+1.11%2,500--1.89%--
11/25370370360360-2.17%5,500--2.96%--
11/22368368368368+0.55%1,000--1.08%--
11/19366366366366-0.54%1,000--1.88%--
11/16368368368368+0.55%500--1.6%--
11/11366366366366-0.54%1,000--2.14%--
11/103683683683680%500--1.6%--
11/093583683583680%1,000--1.6%--
11/08362368362368-1.08%1,000--1.6%--
11/05356372354372+1.64%1,500--0.27%--
11/04366366366366-2.66%500--1.88%--
11/01376376376376+2.17%500-+0.8%--
10/27370370368368-2.65%1,000--1.08%--
10/26378378378378+1.07%2,500-+1.61%--
10/25378378374374+0.54%3,500-+0.81%--
10/22376376372372+0.54%1,500-+0.54%--
10/21370370370370-1.07%5,500-+0.27%--
10/20374374374374-1.58%1,500-+1.36%--
10/13380380380380+3.83%500-+3.26%--
10/12370370366366-1.08%1,500--0.27%--
10/083703703703700%500-+0.82%--
10/05370370370370-2.63%1,000-+1.09%--
10/043803803803800%500-+3.83%--
10/013843843803800%1,500-+4.11%--
09/30380380380380+1.06%1,000-+4.4%--