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
20163/1, 株式分割 1→2
2011
03/31495495495495-1%20013億3808万-4.99%6.40.38
03/30491500491500+0.1%1,200--4.21%--
03/29489500470500-7.33%3,000--4.68%--
03/285395395355390%4,800-+2.47%--
03/25540543539539+0.75%2,000-+2.67%--
03/24520539520535+3.18%800-+2.1%--
03/23540540518519+1.17%2,200--1.05%--
03/22524535500513+4.59%6,400--2.19%--
03/18465490465490+5.83%2,600--6.49%--
03/17430465424463+0.65%8,000--11.47%--
03/16421464421460+6.98%4,800--12.21%--
03/15490490415430-14.51%8,800--18.1%--
03/14474533465503-11.75%7,400--4.55%--
03/11560570549570+1.88%5,400-+8.37%--
03/10555560550560+1.63%4,400-+7.18%--
03/09555555550551+0.09%600-+6.27%--
03/08550550550550+0.27%800-+6.8%--
03/07548553547549+1.11%4,400-+7.13%--
03/04540543536543+0.56%2,400-+6.58%--
03/03540540540540+1.31%200-+6.62%--
03/02538538533533-1.02%2,000-+5.65%--
03/01537538532538+2.09%2,000-+7.39%--
02/28538538527527-2.23%2,600-+5.61%--
02/25539539536539-0.19%1,600-+8.67%--
02/24535540535540+0.93%1,200-+9.31%--
02/23544547535535-1.56%2,000-+8.96%--
02/225445455405440%2,200-+11.15%--
02/21529544529544+4.32%4,400-+11.83%--
02/18520528520521+0.19%1,400-+7.87%--
02/17525525520520+0.97%800-+7.88%--
02/16521525515515-0.68%2,400-+7.29%--
02/15520527510519+0.48%4,600-+8.25%--
02/14479554479516+7.84%18,200-+8.18%--
02/10478479478479+0.1%1,800-+0.53%--
02/09478478477478+0.21%2,000-+0.42%--
02/084784784774770%1,000-+0.21%--
02/07478478477477-0.1%800-+0.42%--
02/04475478475478+0.53%600-+0.53%--
02/03475475475475+0.11%600-+0.21%--
02/02475475475475-0.21%400-+0.11%--
02/01475485475476+0.53%2,000-+0.53%--
01/31474474473473-0.21%1,000-+0.21%--
01/28475475474474+0.32%1,000-+0.64%--
01/274784824734730%4,000-+0.75%--
01/26473473473473+0.21%200-+0.96%--
01/25470473470472+0.32%3,000-+0.96%--
01/24473473470470-0.11%2,000-+1.08%--
01/21476476471471-0.84%1,800-+1.62%--
01/20469475469475-0.42%2,400-+2.71%--
01/19479479476477+0.32%1,200-+3.59%--
01/18471479471475+0.42%6,200-+3.94%--
01/17477477473473-0.73%1,800-+3.96%--
01/14483483477477-1.24%1,200-+5.19%--
01/13480483480483+0.52%2,600-+7.22%--
01/12480482476480+1.05%2,600-+7.14%--
01/11481481473475-1.66%5,000-+6.74%--
01/07482483481483+0.52%3,000-+9.03%--
01/06480482480481+0.1%2,000-+9.2%--
01/05481482480480+1.37%3,400-+9.84%--
01/04472480472474+0.74%2,400-+9.1%--
2010
12/30473473465470+0.32%4,000-+9.05%--
12/29469469465469+1.74%1,800-+9.46%--
12/28460461459461+0.11%2,000-+8.35%--
12/27452461452460+2%6,000-+9%--
12/24449451449451+0.78%2,200-+7.64%--
12/224484484484480%800-+7.31%--
12/21445448443448+0.79%2,800-+8.09%--
12/20443444443444+0.57%1,000-+8.03%--
12/17440444440442+0.91%3,800-+8.21%--
12/16433438433438+1.16%2,400-+8.02%--
12/15430433430433+1.76%1,000-+7.32%--
12/14425425425425+0.24%600-+6.25%--
12/13423424423424+0.36%6,600-+6.53%--
12/104244244234230%3,400-+6.69%--
12/09420423420423+0.84%1,200-+7.23%--
12/08414419414419+1.09%1,000-+6.89%--
12/07415415415415+0.73%600-+6.28%--
12/06423423412412-1.44%1,200-+6.06%--
12/03418418418418-0.6%400-+7.88%--
12/024204204204200%600-+9.09%--
12/01420420420420+2.31%1,200-+9.66%--
11/30410411410411+0.74%1,600-+7.74%--
11/29408408408408+0.25%400-+7.52%--
11/26402407402407+1.25%800-+7.54%--
11/25403403397402+1.52%3,200-+6.5%--
11/24393396393396+1.02%1,400-+5.19%--
11/22389394389392+1.42%800-+4.12%--
11/19386388386386-0.39%1,600-+2.66%--
11/18380388380388+1.97%600-+3.06%--
11/17373380373380+1.33%600-+1.06%--
11/16375375375375-1.96%1,000--0.53%--
11/15376383376383+1.86%1,400-+1.19%--
11/12375380375376+2.74%6,200--0.92%--
11/11372372366366-1.22%1,400--3.82%--
11/10370370370370+1.09%600--2.89%--
11/09373373366366-1.74%2,800--4.19%--
11/08374374373373-0.4%800--2.99%--
11/05374374373374-0.27%800--3.11%--
11/04366375366375+2.6%400--3.35%--
11/02378378366366-3.18%1,000--6.52%--