株価チャート

2010/12/02～2011/04/28

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
04/28280280270271-2.52%50,000-+8.4%--
04/27272278268278+2.96%34,400-+11.65%--
04/26274277269270-2.7%27,000-+9.31%--
04/25284285273278+1.46%117,000-+12.35%--
04/22259279253274+8.53%195,000-+11.63%--
04/21258260250252-1.18%51,800-+3.7%--
04/20250260246255+3.45%51,400-+5.81%--
04/19245249245247-0.8%24,800-+3.14%--
04/18251253243249-0.3%54,600-+3.54%--
04/15249252246249+0.61%35,600-+3%--
04/14243249240248+2.16%32,800-+1.12%--
04/13239243235243+1.57%61,400--2.61%--
04/12243243238239-3.34%27,800--5.63%--
04/11241247241247+0.82%25,400--3.52%--
04/08236247234245+2.83%38,200--5.77%--
04/07237240236238-0.31%14,400--9.41%--
04/06239243235239-0.42%43,400--10.15%--
04/05252252238240-3.71%72,000--11.11%--
04/04245257245249+3.21%80,200--9.03%--
04/01246246240242-1.63%37,400--12.82%--
03/31247248239246-0.51%45,000--12.01%--
03/30240247239247+3.89%80,200--12.5%--
03/29228239226238+2.15%57,400--16.96%--
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%--