株価チャート

2010/10/28～2011/03/31

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
201210/1, 株式分割 1→100
2011
03/31452468452468+1.19%3,50014億165万-8.87%65.310.78
03/30451463451462+0.43%2,600--10.47%--
03/294604604504600%2,500--11.37%--
03/28463472443460-2.75%3,800--12.05%--
03/25469480456473-2.87%6,400--10.25%--
03/24480487462487-0.31%4,600--8.29%--
03/23484489478489+5.28%3,700--8.52%--
03/22441481441464+5.69%8,300--13.59%--
03/18406439405439+8.4%4,000--18.85%--
03/17377405377405-3.34%12,200--26.09%--
03/16375420369419-1.18%51,300--24.64%--
03/15424424424424-14.17%6,600--24.96%--
03/14494494494494-16.84%3,900--13.94%--
03/11600600560594-4.19%7,900-+2.59%--
03/106326396206200%16,800-+6.53%--
03/09624631618620+0.98%7,800-+6.35%--
03/08614638606614+2.5%22,400-+4.96%--
03/07591606589599+3.81%16,500-+2.39%--
03/04611618570577-4.31%15,800--1.54%--
03/03570610570603+7.68%26,700-+2.2%--
03/02551577526560+1.63%12,000--6.04%--
03/01542608535551+4.16%34,900--8.01%--
02/28530530513529+3.12%4,900--12.13%--
02/25500513492513+1.58%8,300--15.35%--
02/24540550505505-4.72%16,500--17.35%--
02/23541548530530-4.33%10,800--14.38%--
02/22555583544554-0.36%10,600--11.78%--
02/21547556547556+0.36%5,200--12.44%--
02/18565569544554-1.95%10,400--13.03%--
02/17580580552565-0.18%5,900--11.02%--
02/16574574565566-0.53%8,300--10.16%--
02/15569570560569-1.04%6,600--8.96%--
02/14608608570575-3.85%9,400--7.26%--
02/10615615578598-2.92%10,700--2.61%--
02/09632632601616-3.3%16,100-+1.32%--
02/08628637622637-0.31%6,500-+5.99%--
02/07631642625639-0.47%3,000-+7.76%--
02/04650650626642-1.23%7,300-+9.74%--
02/03643650634650-0.46%3,100-+12.85%--
02/02642667637653-1.36%14,700-+14.96%--
02/01640720640662+6.77%95,500-+18.21%--
01/31636650610620-2.52%13,200-+12.32%--
01/28687687635636-5.36%19,800-+17.34%--
01/27731735669672-9.92%84,300-+26.08%--
01/26706746702746+15.48%45,100-+43.19%--
01/25601649584646+4.19%42,100-+27.42%--
01/24600627584620-1.27%24,300-+24.5%--
01/21635679580628-2.64%58,500-+28.43%--
01/20670680630645-5.84%46,400-+34.38%--
01/19717730670685-11.84%133,800-+45.74%--
01/18730860620777+9.44%397,700-+69.65%--
01/17710710710710+16.39%89,000-+60.27%--
01/14610610610610+19.61%6,900-+41.86%--
01/13461510461510+16.04%8,400-+21.43%--
01/12445445423440-1.24%2,100-+5.9%--
01/11440445435445+1.14%1,200-+7.75%--
01/07435440434440+2.09%1,300-+7.06%--
01/06440440431431-1.03%600-+5.64%--
01/05431440431436-2.13%2,200-+7.27%--
01/04454454435445+1.14%2,400-+10.15%--
2010
12/30427440427440+3.29%1,400-+9.73%--
12/29425431424426-0.7%2,500-+7.04%--
12/28433440423429-2.5%3,900-+8.33%--
12/27445464435440-2.22%19,000-+11.39%--
12/24532532450450-2.6%106,600-+14.8%--
12/22412462412462+17.86%10,100-+18.77%--
12/21392400390392+0.51%800-+1.82%--
12/20388398388390-0.51%1,900-+1.3%--
12/17392392392392-0.76%400-+1.82%--
12/16398403389395-2.59%700-+2.86%--
12/15400406396406-1.1%1,800-+5.87%--
12/14400410400410+2.76%1,500-+7.33%--
12/13398400395399+1.01%1,300-+5%--
12/10395395395395+1.54%200-+4.22%--
12/09388390388389+0.26%400-+2.64%--
12/08387388387388+2.11%300-+2.65%--
12/07376381376380+0.26%1,200-+0.53%--
12/06388388379379-2.32%500-+0.53%--
12/03380390376388+2.11%1,500-+2.65%--
12/02378390375380-2.19%700-+0.8%--
12/01385389385389+2.1%1,400-+3.05%--
11/30391391372381+2.84%1,200-+0.93%--
11/29375376370370-1.33%3,400--2.12%--
11/26375380373375+0.94%3,800--0.79%--
11/25386400371372-2.49%5,200--1.72%--
11/24381381381381+0.26%300-+0.53%--
11/19376380370380-0.91%900-+0.26%--
11/18382384370384+5.65%900-+0.92%--
11/17363363363363-3.71%200--4.47%--
11/16377377369377+0.13%600--1.31%--
11/15376377373377-2.21%1,100--1.44%--
11/11368385368385-0.52%1,600-+0.26%--
11/10387387387387+0.52%100-+0.52%--
11/09385385385385+4.05%700-0%--
11/08378378370370-2.37%2,100--3.9%--
11/05361390361379+5.28%2,700--1.81%--
11/04369369360360-2.31%1,400--6.98%--
11/01398398369369-3.79%1,500--5.27%--
10/29380383380383+3.37%300--1.79%--
10/28371371371371-2.5%100--5%--