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
201411/1, 株式分割 1→4
20125/1, 株式分割 1→100
2011
04/28205207203203-0.37%74,800--1.33%--
04/27208208203204-1.69%62,000--0.49%--
04/26207210205208-3.49%82,400-+1.72%--
04/25212222210215+2.5%182,400-+5.39%--
04/22208211206210+1.45%117,200-+3.33%--
04/21210212204207-1.43%67,600-+2.86%--
04/20202215202210+3.2%133,600-+4.88%--
04/19203204200203-0.49%76,800-+2.65%--
04/18210212204204-2.27%56,400-+3.16%--
04/15206209205209+0.97%53,200-+5.03%--
04/14208210204207+0.24%58,800-+3.5%--
04/13202207200207+2.35%57,600-+2.23%--
04/12205207200202-3.7%142,000--1.1%--
04/11211214205210-0.36%94,400-+0.72%--
04/08200210196210+3.96%134,400--0.36%--
04/07205205198202+1.13%96,800--5.05%--
04/06205211199200-3.03%160,800--7.41%--
04/05220220203206-7.51%279,600--4.95%--
04/04231245221223-1.98%465,200-+2.76%--
04/01218244214228+3.41%577,200-+6.31%--
03/31196222196220+12.82%434,000-+4.27%--
03/30191195189195+3.17%113,200--6.25%--
03/29180193180189+2.02%88,800--8.25%--
03/28194194184185-4.51%163,200--9.19%--
03/25183196183194+6.74%164,800--4.43%--
03/24188188181182-3.32%150,000--9.58%--
03/23193201184188-2.59%303,600--6%--
03/22199204188193+2.8%567,200--2.53%--
03/18179193172188+9%403,600--4.21%--
03/17159180157172+0.29%235,600--11.67%--
03/16168183163172+7.34%506,000--11.47%--
03/15160160160160-18.99%284,000--17.1%--
03/14198202198198-15.96%538,800-+2.33%--
03/11239249235235-2.69%492,400-+23.04%--
03/10252252236242-5.85%560,800-+28.46%--
03/09271279250257-0.19%1,151,200-+39.4%--
03/08293297251257-13.97%1,218,400-+42.78%--
03/07275303274299+10.55%1,531,600-+70.71%--
03/04278341270270-2.7%3,977,600-+58.97%--
03/03290305270278+3.73%3,018,800-+68.33%--
03/02230268220268+16.29%4,191,600-+67.34%--
03/01219230217230+19.46%2,618,800-+48.55%--
02/28193193193193+14.9%117,600-+26.81%--
02/25168168168168+17.51%88,400-+11.83%--
02/24143143143143-1.04%23,200--4.83%--
02/23147147142144-2.2%39,200--3.83%--
02/22148148146148-1.17%20,000--1.67%--
02/21146150146149+2.4%43,600--1.16%--
02/18145147145146-0.17%9,200--3.48%--
02/17150150145146-2.18%60,000--3.31%--
02/16150150147149-0.33%53,200--1.16%--
02/151501511491500%68,400--0.83%--
02/14153153150150-0.17%18,400--0.17%--
02/10153153150150-1.8%10,000-0%--
02/091531551511530%32,000-+1.83%--
02/08153153152153+0.66%18,000-+1.83%--
02/07153153150152+1%36,800-+1.85%--
02/04152152149150-0.99%18,000-+0.84%--
02/03152152149152+1.17%18,000-+1.85%--
02/02151152150150+0.17%10,800-+0.67%--
02/01148150148150+1.35%7,200-+1.18%--
01/31150150147148-2.31%31,600--0.17%--
01/28154155151151-0.33%24,000-+2.2%--
01/27152154152152-0.16%12,800-+2.53%--
01/26156156152152-2.72%20,800-+2.7%--
01/25150157150156+4.52%48,000-+5.57%--
01/24149150147150+1.18%39,200-+1.7%--
01/21156156148148-5.74%69,600-+0.51%--
01/20153160153157+2.79%90,400-+6.63%--
01/19150153149153+1.67%30,800-+4.45%--
01/181501521481500%29,600-+3.45%--
01/17150150147150+1.52%32,000-+4.17%--
01/14152152148148-2.8%18,800-+3.32%--
01/13146152146152+4.47%50,400-+6.29%--
01/121461461451460%18,000-+2.46%--
01/11145148145146+0.69%18,000-+3.19%--
01/07147147144145-1.2%7,600-+3.21%--
01/06145147144146-0.34%22,800-+4.46%--
01/05144147144147+2.62%19,600-+5.58%--
01/04141145141143+1.78%16,000-+2.88%--
2010
12/30141142139141-3.1%24,000-+1.81%--
12/29146146141145-0.85%28,800-+5.07%--
12/28148149146146-0.34%30,800-+5.98%--
12/27145148145147+1.21%39,600-+7.12%--
12/24144146143145-1.36%18,800-+6.62%--
12/22146147145147-0.68%28,000-+8.09%--
12/21147148141148+2.07%30,400-+9.63%--
12/20151151138145-4.92%213,600-+8.21%--
12/17154155150153+0.99%111,600-+14.66%--
12/16143151143151+7.66%156,800-+14.39%--
12/15140142139140+1.26%100,400-+7.06%--
12/14138140137139+1.65%89,600-+5.73%--
12/13135142134136+2.83%118,400-+4.81%--
12/10131133130133+1.15%45,200-+1.92%--
12/09135135131131-0.76%22,400-+1.55%--
12/08132133132132+0.76%32,000-+2.33%--
12/07131132131131+0.19%17,200-+1.55%--
12/06129131127131+1.36%21,200-+2.15%--
12/031301301291290%31,200-+0.78%--
12/02130131129129+0.58%15,200-+0.78%--