株価チャート

2010/10/29～2011/03/31

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
20174/1, 株式分割 1→2
201312/16, 株式分割 1→2
2011
03/31101104100104-0.48%24,80020億4297万-8.41%40.060.56
03/30105105102104-2.35%4,000--8.77%--
03/29101107100107-6.37%10,000--7.39%--
03/28115115110114+3.41%31,600--1.94%--
03/251101101091100%18,800--5.17%--
03/24110110107110+3.53%15,200--5.98%--
03/23110110106106-1.39%13,600--9.19%--
03/22110110107108+5.64%32,000--8.69%--
03/189110291102+13.02%18,000--13.56%--
03/1792938890-3.73%29,600--24.16%--
03/1684978294+4.17%49,200--22.52%--
03/151101109090-18.18%22,400--26.23%--
03/14105114105110-10.02%8,800--11.29%--
03/11123123121122-0.2%15,600--1.41%--
03/10123123123123-0.2%2,000--2%--
03/09124124123123-0.41%6,400--1.8%--
03/08124124123123-1.4%17,600--1.4%--
03/07125125125125-0.99%8,400-0%--
03/04125126125126+1.81%8,400-+1%--
03/03126128124124-1.59%22,800--0.8%--
03/02126126126126+0.8%800-+0.8%--
03/01126128125125+0.81%5,200-0%--
02/28124124124124+0.61%4,000--1.59%--
02/25122123122123+0.2%14,800--2.18%--
02/24125125123123-0.81%11,600--2.38%--
02/23124125124124+0.2%8,000--1.59%--
02/22123124123124+0.61%8,800--1.79%--
02/21125125123123-0.2%6,800--2.38%--
02/18123124122123+0.41%7,600--2.18%--
02/17124125123123-0.61%14,000--3.35%--
02/16122124122124+0.61%7,600--2.76%--
02/15123124123123-1.21%5,200--3.35%--
02/14125125120124-3.31%36,800--2.17%--
02/10129129129129-0.19%3,200-+1.18%--
02/09129129129129+0.98%1,600-+1.38%--
02/08128128126128+1.19%1,600-+0.39%--
02/07125130125126-0.4%7,600--0.79%--
02/04128128126127+0.6%2,000-+0.4%--
02/03129129126126-0.2%5,200--0.2%--
02/01126126126126+0.6%12,000-0%--
01/31129130125125-2.72%7,200--0.6%--
01/28128129128129+0.98%8,800-+2.18%--
01/27128128128128+0.2%2,000-+2%--
01/26127129127127-1.17%12,400-+1.8%--
01/25128129127129+1.38%10,000-+3%--
01/241271271271270%6,400-+2.42%--
01/21129129127127-0.2%25,600-+2.42%--
01/20131131127127-1.36%6,800-+3.46%--
01/19128131127129+0.98%13,600-+4.88%--
01/18128128127128-0.2%9,600-+4.71%--
01/17127128127128+2.2%9,600-+5.79%--
01/14126128123125-2.15%20,400-+3.51%--
01/13127128120128+0.39%36,400-+6.67%--
01/12128128127128-0.39%22,400-+7.14%--
01/11127133127128+1.39%16,800-+8.47%--
01/07126127125126+1%5,600-+7.91%--
01/06129129125125-1.38%34,000-+7.76%--
01/05125128125127+1.4%24,800-+9.27%--
01/04123125123125+2.88%7,600-+8.7%--
2010
12/30122122120122-1.82%16,000-+6.58%--
12/29121124121124+2.06%14,800-+9.51%--
12/28123123121121+0.41%7,600-+8.26%--
12/27121122121121-0.41%80,400-+7.81%--
12/24121121119121+1.46%35,200-+9.23%--
12/221201231201200%40,000-+8.64%--
12/21120120120120-1.44%80,800-+9.63%--
12/20119123119121+0.62%58,800-+11.24%--
12/17121121120121-0.62%5,600-+11.57%--
12/16121122118121+1.04%48,400-+13.32%--
12/15117120116120+2.56%79,200-+12.15%--
12/14116117113117+1.08%13,200-+10.38%--
12/13116119114116+5.23%40,000-+9.2%--
12/10113113110110-1.12%8,000-+4.76%--
12/09112112108111-0.89%10,800-+5.95%--
12/08109112107112+2.75%18,400-+6.9%--
12/07108109108109+1.63%10,400-+5.05%--
12/06109109106108+1.9%8,400-+3.37%--
12/03106106106106-0.47%1,600-+1.44%--
12/02105106105106+2.17%2,400-+1.92%--
12/01104104104104-1.19%1,600--0.24%--
11/29108108105105+1.2%6,000-+0.96%--
11/26106106104104-2.35%1,600--0.24%--
11/25105106105106+1.19%16,000-+2.16%--
11/24105106105105+0.48%5,200-+1.94%--
11/22104105104105+2.2%7,200-+1.46%--
11/19102102102102-0.73%1,600--0.73%--
11/18101103101103+1.73%6,800-0%--
11/17100103100101+1.25%6,000--1.7%--
11/16100100100100-1.72%6,000--2.91%--
11/15103103102102-2.16%7,200--1.21%--
11/12105105104104-1.89%4,400-+0.97%--
11/11104106104106+1.92%3,200-+2.91%--
11/10105105104104-0.24%3,600-+0.97%--
11/09104104104104-2.11%2,800-+1.21%--
11/08107107107107+1.43%2,000-+3.4%--
11/05104105104105+0.72%4,000-+1.94%--
11/041041041041040%800-+1.21%--
11/02111111104104+1.21%20,000-+1.21%--
11/01108108102103+1.48%6,000--0.96%--
10/29106106102102+0.5%8,400--2.4%--