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
201310/1, 株式分割 1→100
2011
03/31207217207210-3.36%2,50023億731万-16.67%90.56
03/30212217196217+1.07%6,900--15.45%--
03/292182182152150%700--17.31%--
03/28224224214215-1.74%10,400--18.56%--
03/25223225219219-0.55%6,700--18.66%--
03/24231231220220-4.35%5,700--19.41%--
03/23231231221230-0.48%4,700--16.36%--
03/22228231222231+20.93%18,200--16.87%--
03/18174205174191+12.41%18,500--31.99%--
03/17160170147170+11.84%22,800--40.56%--
03/16173185145152-17.62%75,200--47.77%--
03/15185185185185-21.32%13,400--38.09%--
03/14235240235235-17.57%24,100--22.35%--
03/11288290280285-4.53%5,900--6.41%--
03/10301301292298-0.83%4,700--1.97%--
03/09306306298301-0.83%2,700--1.48%--
03/08310310300303-2.73%8,000--0.66%--
03/07320320302312+0.32%6,700-+2.81%--
03/04306313301311+4.02%9,600-+3.5%--
03/03303303297299-1.16%1,600-+0.17%--
03/023073072973020%5,600-+2.03%--
03/01304308302302-2.42%5,300-+2.72%--
02/28314314299310+1.81%13,900-+6.36%--
02/25296310296304+2.7%14,100-+5.56%--
02/24313313296296-9.48%12,900-+3.86%--
02/23292330292327+10.1%20,400-+15.55%--
02/22303310293297-5.41%16,000-+6.07%--
02/21311328302314-2.79%18,500-+13.36%--
02/18339396311323-0.92%88,600-+17.88%--
02/17290335290326+14.39%40,100-+20.3%--
02/16285288285285-3.39%2,000-+6.34%--
02/152942952752950%19,000-+10.9%--
02/14300310283295-7.81%12,800-+11.74%--
02/10320320310320+3.23%10,000-+22.61%--
02/09307322296310+1.14%13,700-+20.62%--
02/08290318288307+7.54%10,100-+20.67%--
02/072902902802850%8,300-+14%--
02/04300300284285-5%10,900-+14.92%--
02/03328330291300-6.98%24,600-+22.45%--
02/02340341300323+9.25%91,300-+33.26%--
02/01255295255295+20.39%72,900-+24.03%--
01/31252253245245-1.84%18,100-+4.34%--
01/28252256243250-1.65%20,000-+6.75%--
01/27256257250254-1.13%4,700-+9.01%--
01/26238257238257+8.35%13,200-+10.73%--
01/25237240237237+2.2%3,600-+3.09%--
01/24238238231232-2.93%4,700-+0.87%--
01/21240245239239-0.42%5,500-+4.37%--
01/202452492402400%3,600-+5.26%--
01/19239240237240+2.13%900-+5.73%--
01/18235239233235-0.42%3,100-+3.98%--
01/17238247236236-1.67%11,100-+4.89%--
01/14250253240240-4%12,700-+6.67%--
01/13255255250250+1.63%8,900-+11.61%--
01/12241255240246+2.07%5,400-+10.81%--
01/11238245236241+4.78%18,100-+9.05%--
01/07226235226230+1.91%11,700-+4.55%--
01/06225227225226-0.09%1,500-+3.06%--
01/05222226221226+1.76%6,800-+3.15%--
01/04222222222222+0.09%1,300-+1.83%--
2010
12/30224224222222+0.14%1,600-+1.74%--
12/29222222221222-0.81%1,500-+1.61%--
12/28220223220223-0.58%10,900-+2.9%--
12/27225225223225+0.36%3,900-+3.5%--
12/24222224220224+0.81%2,000-+3.61%--
12/22222234218222+0.95%9,900-+2.78%--
12/21221223217220+1.81%3,400-+1.81%--
12/20216221216216-2.75%4,100-0%--
12/17227227217222-1.73%3,700-+1.88%--
12/16220227220226+2.96%4,900-+3.2%--
12/15218220215220+2.09%3,600-+0.23%--
12/14218218215215-1.38%1,900--2.27%--
12/13214218213218+1.68%2,400--0.91%--
12/10212215211214+1.32%3,800--2.99%--
12/09215216211212-2.49%7,700--4.25%--
12/08214219214217-0.87%2,800--1.81%--
12/07219219219219+2.24%600--0.95%--
12/06211214211214+1.18%2,100--3.12%--
12/03211215211212+0.24%3,800--4.68%--
12/02211213211211-0.61%4,400--4.91%--
12/01212212209212-1.21%8,000--4.75%--
11/30215215213215-1.38%1,400--3.59%--
11/29220220215218-0.5%9,400--2.68%--
11/26215220215219+3.25%5,100--2.19%--
11/25215215211212-1.07%3,700--5.27%--
11/24210215209215+2%4,600--4.67%--
11/22213214210210-1.08%2,700--6.53%--
11/19216216209213-0.56%6,800--5.51%--
11/18215215212214+0.85%5,000--4.98%--
11/17212217212212-2.3%8,600--5.78%--
11/16220221214217-3.56%14,600--3.56%--
11/15224227219225-16.36%73,800-0%--
11/12245269245269+5.49%14,200-+19.56%--
11/11236255236255+10.87%12,800-+14.35%--
11/102302392222300%4,700-+3.6%--
11/09222235222230+3.79%2,400-+3.6%--
11/08224224222222-3.23%200--0.18%--
11/05225230220229+1.78%2,100-+3.15%--
11/04223225223225+2.37%800-+1.35%--
11/02218220218220+2.33%1,000--1.43%--