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
201712/1, 株式分割 1→3
201210/1, 株式分割 1→100
2011
03/31225225217218-2.24%15,30047億853万-14.38%6.31.53
03/302252252172230%2,400--13.1%--
03/29224224214223-2.9%12,000--14.1%--
03/28233233227230+0.29%17,100--12.21%--
03/25235235229229-1.15%17,400--13.13%--
03/24238238231232-5.18%34,200--12.45%--
03/23247247233245+1.24%22,200--8.36%--
03/22240245233242+8.21%70,500--10.16%--
03/18188227188223+14.92%58,200--17.59%--
03/17183200183194-2.83%43,200--28.82%--
03/16187210182200+5.82%129,900--27.8%--
03/15210210189189-20.92%133,800--32.26%--
03/14239250239239-17.3%120,000--14.64%--
03/11290300287289-3.56%52,500-+3.21%--
03/10310310295300-4.87%61,500-+8.18%--
03/09326327313315-3.47%72,000-+15.38%--
03/08330333313326+1.98%136,200-+21.31%--
03/07287330287320+11.11%203,100-+20.75%--
03/04282290280288+2.73%39,600-+10.77%--
03/03280280275280+2.69%14,100-+8.66%--
03/02283283271273-3.76%22,500-+7.06%--
03/01280292280284+2.53%57,000-+12.12%--
02/28277277272277+3.36%24,900-+10.67%--
02/25270272255268-0.86%49,800-+7.93%--
02/24273273270270-2.41%21,000-+9.76%--
02/23278279275277+0.61%19,800-+13.39%--
02/22277279270275-1.67%45,900-+13.64%--
02/21274283274280+1.21%30,300-+16.53%--
02/18273280272276+1.84%21,300-+16.11%--
02/17283283271271-4.12%34,500-+15.46%--
02/16297298280283-3.3%56,100-+21.46%--
02/15285293274293-0.79%131,400-+26.7%--
02/14280304278295+8.46%238,500-+29.39%--
02/10282288267272-6.96%353,700-+21.43%--
02/09292292292292+20.63%104,400-+31.68%--
02/08232242231242+6.91%79,500-+11.16%--
02/07222229222227+3.03%32,100-+4.94%--
02/04213220210220+3.13%19,800-+2.33%--
02/03213215212213-0.93%15,000--0.31%--
02/02211215210215+1.73%12,900-+0.62%--
02/01210213205212+0.63%19,200--0.63%--
01/31213213210210-1.41%13,500--0.79%--
01/28216216211213-2.74%11,700-+0.63%--
01/27216219216219+1.86%3,300-+3.95%--
01/26217217214215-1.52%12,600-+2.54%--
01/25219219211219+1.08%14,700-+4.63%--
01/24213220213216-1.67%24,300-+4.01%--
01/21227227217220-2.94%53,400-+6.8%--
01/20225230223227+2.1%96,000-+10.57%--
01/19222223220222+0.91%16,200-+9.36%--
01/182192202172200%14,100-+9.45%--
01/17225225219220-2.37%15,300-+10.55%--
01/14220225217225+1.05%34,200-+13.8%--
01/13223223215223+1.36%66,600-+13.78%--
01/12222226217220-1.2%39,000-+13.4%--
01/11223223218223+2.77%28,200-+15.37%--
01/07212217209217+3.67%69,900-+13.44%--
01/06202210202209+2.79%38,400-+10%--
01/05201203200203+1.33%15,600-+8.16%--
01/04200201200201+0.33%27,000-+6.74%--
2010
12/30197200197200+0.84%4,800-+6.95%--
12/29200200197198+0.85%3,000-+6.63%--
12/28197197197197+1.2%6,600-+6.31%--
12/27197198194194-1.19%7,800-+5.62%--
12/24194200193197-3.12%46,800-+7.47%--
12/22200203187203+1.84%56,400-+11.54%--
12/21196199195199+3.1%36,600-+10.13%--
12/20190195190193+3.02%28,500-+7.41%--
12/17190190188188-0.35%8,400-+4.84%--
12/16189190185188-0.35%28,200-+5.81%--
12/15185189184189+3.28%31,800-+6.18%--
12/14183184181183+1.67%25,500-+3.39%--
12/13180185180180+1.89%16,500-+2.27%--
12/10177180177177-0.38%21,300-+0.38%--
12/09178178176177-0.56%2,400-+0.76%--
12/08182182178178-1.83%9,600-+1.9%--
12/07182182179182-0.91%15,900-+4.41%--
12/06180183180183+1.1%18,900-+5.36%--
12/03179181179181+0.74%5,400-+4.82%--
12/021811821791800%27,300-+4.05%--
12/01177180177180+1.89%2,400-+4.65%--
11/30180180177177-3.64%2,700-+2.71%--
11/29182183178183+0.92%8,400-+7.21%--
11/261821831821820%13,800-+6.24%--
11/25180182180182+0.93%5,700-+6.86%--
11/24176181176180+0.93%15,600-+6.51%--
11/22176180175178+2.88%31,500-+5.52%--
11/191741741691730%30,300-+3.17%--
11/18170173169173+2.16%8,100-+3.17%--
11/17170171168170-0.2%7,800-+1.6%--
11/16168170168170+1.19%3,900-+1.8%--
11/15169170168168-0.4%10,800-+0.6%--
11/12171171168169-0.2%13,800-+0.4%--
11/11173173168169-2.5%11,100-+0.6%--
11/10173177173173-0.38%7,800-+3.17%--
11/09171175171174+3.16%23,400-+3.57%--
11/08168169168169+0.6%3,900-+0.4%--
11/05167169167168-0.4%17,100--0.79%--
11/04166168166168+1%5,700--0.39%--
11/02167167167167+1.83%1,500--1.96%--