株価チャート

2010/10/12～2011/03/31

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
20134/1, 株式分割 1→100
2011
03/31470475470475+3.71%2,70028億5741万+7.95%-1.43
03/30452458452458+1.33%800-+4.33%--
03/28452455451452-4.84%600-+2.73%--
03/25475475475475+5.56%2,500-+7.95%--
03/24440450440450+3.93%1,000-+2.27%--
03/23422440422433+3.1%2,100--1.59%--
03/22422425413420+2.94%3,700--4.55%--
03/18370419370408+13.33%1,800--7.48%--
03/17360360360360+1.41%300--18.74%--
03/16332360332355+4.41%2,100--20.58%--
03/15408410340340-17.07%6,400--24.61%--
03/14389410389410-10.68%2,000--9.89%--
03/11460460450459-0.22%5,000-+0.22%--
03/104604604604600%300-+0.66%--
03/09460460460460+1.66%400-+0.66%--
03/08452465452453+0.22%2,100--1.42%--
03/07460460451452-1.85%2,300--1.85%--
03/04461461457460-0.11%3,300--0.22%--
03/03461461460461-0.11%2,600--0.54%--
03/02468470461461+0.11%2,800--0.43%--
03/01474474460461-2.85%900--0.54%--
02/28474474460474+4.64%4,000-+2.38%--
02/25450453446453+1.12%4,600--2.16%--
02/24450450448448-1.54%2,900--3.45%--
02/23460460447455-2.15%5,500--2.36%--
02/22467467465465-0.43%1,400--0.21%--
02/21468468467467-0.21%2,700-0%--
02/18468468468468+1.85%400-0%--
02/17461461460460+2.8%300--1.82%--
02/16455455446447-1.11%6,500--4.49%--
02/15465498445452+1.8%9,200--3.83%--
02/14448448444444-1.33%300--5.73%--
02/104644644504500%200--4.66%--
02/09450450450450-1.53%200--4.66%--
02/08457457457457+1.56%100--3.18%--
02/07450450450450-6.25%3,900--4.66%--
02/04480480480480+6.55%100-+1.91%--
02/03456460451451-1.96%300--4.15%--
02/02460460460460-7.36%300--2.23%--
01/31496496496496+2.27%1,400-+5.76%--
01/28485485485485+0.41%300-+3.85%--
01/27483483483483-1.43%300-+3.87%--
01/25490490490490+2.83%2,400-+5.6%--
01/24463477459477+4.5%1,400-+3.14%--
01/214634634564560%300--1.08%--
01/20470470456456-3.29%800--1.08%--
01/19463472463472-3.97%800-+2.28%--
01/18491491491491+2.29%100-+6.51%--
01/13480480480480+1.05%100-+4.35%--
01/12480480475475-1.04%3,100-+3.49%--
01/114804804804800%400-+4.58%--
01/07480480477480+0.63%2,400-+4.8%--
01/06477477477477+0.42%3,400-+4.38%--
01/054764764754750%1,900-+4.17%--
01/04480480475475-1.45%2,800-+4.17%--
2010
12/30482482482482+2.99%1,700-+5.93%--
12/29458475458468+0.65%700-+3.08%--
12/24465465465465+3.33%3,100-+2.2%--
12/22450450450450+2.27%2,000--1.32%--
12/21435440435440+0.46%4,500--3.93%--
12/20437438429438-0.45%6,900--4.78%--
12/17447447440440-2.22%900--4.76%--
12/16440450440450+1.35%10,900--2.81%--
12/15439444439444+2.07%500--4.1%--
12/14449449431435-3.12%7,400--5.84%--
12/13449449449449-0.22%2,000--3.02%--
12/104504504504500%1,500--3.43%--
12/094554554504500%2,200--3.85%--
12/08460460450450-2.17%2,500--4.05%--
12/074614624604600%1,400--2.13%--
12/064604604604600%1,700--1.92%--
12/03469469460460-1.81%2,600--1.5%--
12/02469469469469+1.85%900-+0.32%--
12/014604604604600%800--1.08%--
11/30463463460460-1.08%2,600--1.08%--
11/29459465458465+1.42%1,700-0%--
11/26457459457459+0.33%400--1.61%--
11/25459459457457-0.65%3,400--2.35%--
11/244604614574600%6,200--1.92%--
11/22448462448460+3.37%1,500--2.13%--
11/19498498442445-10.64%6,200--5.92%--
11/18498498498498+0.2%300-+4.62%--
11/175005004974970%2,300-+4.41%--
11/164974974974970%400-+3.97%--
11/15497497497497+1.84%100-+3.76%--
11/11488488488488+4.5%200-+1.67%--
11/09460467460467+9.37%400--2.71%--
11/05427427427427-1.16%100--11.41%--
11/04432432432432-7.49%500--10.93%--
11/02467467467467-7.52%100--4.3%--
11/01505505505505+0.4%100-+3.27%--
10/29503503503503+5.89%1,400-+2.86%--
10/28482484475475-3.65%500--3.06%--
10/25493493493493+17.38%2,400-+0.41%--
10/20426426420420-1.29%1,100--14.63%--
10/19426426425426-5.02%2,300--14.04%--
10/18448448448448+4.67%200--10.22%--
10/15460460428428-4.46%1,000--14.74%--
10/14470470448448-5.68%400--11.29%--
10/12475475475475-1.04%100--6.5%--