株価チャート

2010/10/28～2011/03/28

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
20167/1, 株式分割 1→2
20127/1, 株式分割 1→100
2011
03/28233233226233-0.96%72,800--19.83%--
03/25238243230235-1.57%100,200--20.15%--
03/24248250234239-3.64%140,200--19.97%--
03/23253261248248-3.51%189,600--18.05%--
03/22251257241257+10.32%248,200--16.18%--
03/18216234215233+9.41%320,200--24.76%--
03/17198214190213+2.41%372,400--32.11%--
03/16201222185208-2.81%1,266,000--34.75%--
03/15214214214214-18.98%32,000--34.1%--
03/14264264264264-15.95%70,600--20.15%--
03/11311320311314-2.34%89,400--5.86%--
03/10331332320321-3.31%105,000--3.89%--
03/09343343332332-2.06%107,000--0.9%--
03/08337342331339+1.95%78,600-+1.5%--
03/07331336327333-0.15%103,800--0.15%--
03/04332343328333+1.52%169,400-+0.3%--
03/03325333320328+1.08%90,400--0.91%--
03/02328328323325-2.11%66,000--1.67%--
03/01333334328332+0.91%83,400-+0.45%--
02/28323329320329+3.14%97,400--0.15%--
02/25307320306319+3.92%84,600--2.9%--
02/24317319306307-4.22%196,600--6.84%--
02/23324330320320-4.05%196,400--3.03%--
02/22343343332334-2.91%138,200-+0.76%--
02/21338344334344+1.48%142,600-+3.78%--
02/18334339333339+1.35%35,600-+2.27%--
02/17338339334334-1.04%58,600-+0.91%--
02/16340340334338-0.88%126,400-+1.96%--
02/15340344337341+0.44%99,800-+2.56%--
02/143423463383390%108,600-+2.11%--
02/10335343334339+0.89%75,000-+2.42%--
02/09350352336336-6.41%256,200-+1.51%--
02/08361366350359+0.98%311,400-+8.46%--
02/07350362346356+3.64%422,800-+8.05%--
02/04335347328343+1.03%244,400-+4.57%--
02/03358362338340-3.69%748,800-+3.82%--
02/02353353353353+16.53%87,800-+8.13%--
02/01303306301303+1%41,000--6.92%--
01/31300305298300-2.92%61,000--8.13%--
01/28312314302309-2.37%90,800--5.66%--
01/27314318313316+0.48%39,000--3.66%--
01/26319320311315-1.72%62,600--4.41%--
01/25313321310320+3.9%80,200--3.03%--
01/24307312303308+0.49%93,000--6.67%--
01/21325328304307-6.98%314,800--7.4%--
01/20341343329330-3.8%225,600--0.45%--
01/19343347340343+0.59%133,200-+3.79%--
01/18341348338341+0.89%197,400-+3.81%--
01/17334343333338+1.05%135,800-+3.21%--
01/14340342333334-1.76%179,200-+2.45%--
01/13342347335340+0.89%148,200-+4.94%--
01/12353361337337-4.4%542,400-+4.66%--
01/11337357335353+4.91%344,800-+10.16%--
01/07334340331336+0.3%112,000-+5.66%--
01/06334337331335+1.52%177,600-+6.01%--
01/05336338328330-0.3%130,200-+5.1%--
01/04319332318331+4.75%218,000-+5.75%--
2010
12/30320320313316-0.78%68,800-+1.28%--
12/29315322315319+0.79%96,000-+2.41%--
12/28321325312316-2.17%175,800-+1.94%--
12/27326328317323-0.62%197,200-+4.53%--
12/24324333320325+0.15%215,200-+5.86%--
12/22342368325325-4.14%1,072,000-+6.74%--
12/21335350333339+1.8%566,000-+12.09%--
12/20339340326333-0.45%241,000-+11.2%--
12/17334344331334+1.21%197,800-+12.46%--
12/16322334321330+1.07%153,000-+12.24%--
12/15335340324327-4.95%431,800-+11.82%--
12/14312348311344+11.89%921,000-+18.45%--
12/13307314301307+1.66%214,800-+6.97%--
12/10296305293302+1.17%83,000-+5.96%--
12/09303307295299-2.13%117,400-+5.85%--
12/08310315303305-1.29%151,800-+8.93%--
12/07298309295309+5.46%199,200-+11.15%--
12/06290294287293+1.03%85,000-+5.78%--
12/03292293286290-0.34%61,800-+5.45%--
12/022952992882910%60,800-+6.2%--
12/01284291281291+2.65%55,800-+6.59%--
11/30295299283284-3.24%94,400-+4.23%--
11/29296303289293+0.51%78,000-+8.12%--
11/26304309288292-4.74%164,200-+7.96%--
11/25316316300306-0.49%189,400-+13.75%--
11/24283318281308+5.67%286,600-+14.74%--
11/22284294284291+3.74%149,600-+8.99%--
11/19279284276281+2.75%92,600-+5.06%--
11/18262278262273+4.2%126,200-+2.25%--
11/172572662562620%32,200--2.24%--
11/16269270260262-2.42%66,600--2.96%--
11/15276276265269-2.72%75,400--0.92%--
11/12277279272276-1.43%92,000-+1.47%--
11/11275284269280+3.51%218,600-+2.56%--
11/10280285268271-0.92%297,800--1.28%--
11/09262275258273+4%279,800--0.73%--
11/08259265254263+3.35%144,200--4.89%--
11/05248255248254+2.63%124,600--8.3%--
11/04247250247248+0.61%43,800--11.29%--
11/02251251246246-2.57%182,200--12.77%--
11/01270270253253-5.61%174,000--11.09%--
10/29268271263268+0.94%89,800--6.47%--
10/28264278262265+2.12%131,200--7.99%--