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
201610/1, 株式分割 1→4
20114/1, 株式分割 1→200
2011
03/31271273268273+2.73%58,4008196万-4.72%0.030
03/30275275263265-1.39%40,000--7.9%--
03/29280280263269-6.03%102,800--7.24%--
03/28291294284286-1.72%126,400--2.3%--
03/25288294285291+1.53%176,800--0.94%--
03/24288291286287+0.88%36,000--2.75%--
03/23288293281284-2.78%123,200--3.93%--
03/22290295281293+8.33%128,000--1.85%--
03/18250277250270+8%96,800--9.7%--
03/17238255230250+1.01%211,200--16.94%--
03/162392632382480%155,200--18.59%--
03/15240248203248-2.94%948,000--19.38%--
03/14254279243255-16.15%452,800--18.01%--
03/11303310300304-2.68%164,800--2.84%--
03/10316321304313+4.04%417,600--0.48%--
03/09304306300300-0.74%62,400--4.64%--
03/08302304300303+0.25%18,400--4.23%--
03/07304304299302-0.58%62,400--4.77%--
03/04300304299304+1.38%35,200--4.52%--
03/03299303299300+0.04%12,800--6.11%--
03/02304305299299-1.48%56,000--6.45%--
03/01302309299304+0.54%80,000--5.33%--
02/28298304293302+0.92%156,000--6.13%--
02/25306316294300-3%224,800--7.28%--
02/24315319304309-3.14%92,800--5%--
02/23314320314319-0.31%65,600--2.22%--
02/22325325319320-1.62%78,400--1.92%--
02/21326328320325+0.78%70,400-0%--
02/18318330318323+1.57%90,400--0.46%--
02/17320323315318-1.09%60,800--1.7%--
02/16316321313321+0.9%182,400--0.31%--
02/15322322315318-0.39%29,600--0.9%--
02/14320325317319-2.11%37,600--0.2%--
02/10327327321326-0.04%43,200-+2.27%--
02/09328328323326-0.57%32,800-+2.63%--
02/08336336324328-2.38%37,600-+3.55%--
02/07314338314336+7.13%368,800-+6.41%--
02/04315321311314-4.09%128,000--0.04%--
02/03332332322327-1.5%83,200-+4.55%--
02/02336336327332-0.41%56,800-+6.83%--
02/01329334329334+1.56%26,400-+7.97%--
01/31322329322329+1.94%48,000-+7.35%--
01/28328328322322-1.38%56,000-+6%--
01/27330330327327-0.91%16,000-+8.55%--
01/26327331327330+1.46%76,800-+10.65%--
01/25325333323325+0.08%52,800-+10.54%--
01/24324330323325-0.08%29,600-+11.6%--
01/21319344316325-3.74%295,200-+12.85%--
01/20338342318338-3.54%298,400-+18.46%--
01/19309369307350+14.29%203,200-+24.56%--
01/18295309295306+2.94%155,200-+10.56%--
01/17300300296298-0.04%82,400-+8.58%--
01/14300300296298-0.17%91,200-+9.42%--
01/13293304293298+1.1%137,600-+10.42%--
01/12289295288295+1.03%64,000-+10.44%--
01/11291295289292-1.68%116,800-+10.14%--
01/07299299292297-0.63%88,800-+12.88%--
01/063003022972990%86,400-+14.9%--
01/05297303297299+0.29%80,800-+16.25%--
01/04306309296298-0.87%175,200-+17.27%--
2010
12/30295303292301+2.96%263,200-+19.72%--
12/29289294288292+2.32%81,600-+17.69%--
12/28278288278285+3.26%99,200-+16.43%--
12/27276278274276-0.9%172,800-+13.68%--
12/242732792732790%167,200-+16.15%--
12/22274287266279+6.65%487,200-+17.12%--
12/21256262254261+3.16%213,600-+10.75%--
12/20248258247253+2.58%176,000-+8.28%--
12/17246248245247+0.56%93,600-+6.47%--
12/16244246244246+0.61%104,000-+6.33%--
12/15243245243244+0.15%38,400-+6.14%--
12/14243244240244+0.57%88,000-+6.44%--
12/13244246242242-0.56%46,400-+6.3%--
12/10246246242244-0.26%52,800-+7.38%--
12/09246246243244-0.46%54,400-+8.13%--
12/08244246241246+0.51%54,400-+9.11%--
12/072462472432440%95,200-+9.04%--
12/06239247238244+3%221,600-+10.02%--
12/03233238233237+1.93%71,200-+7.3%--
12/02232233230233+0.38%71,200-+5.74%--
12/01231232227232+1.59%55,200-+5.82%--
11/30226230226228+1.11%39,200-+4.64%--
11/29225226225226-0.28%19,200-+3.97%--
11/26226229224226+0.28%22,400-+4.26%--
11/25224227223226+0.28%20,000-+4.46%--
11/24223226220225+0.61%50,400-+4.65%--
11/22222224220224+1.65%33,600-+4.01%--
11/19218223218220+0.98%29,600-+2.8%--
11/18220220218218-0.8%8,000-+1.81%--
11/17219220219220+0.4%8,000-+2.63%--
11/16216219216219+0.92%50,400-+2.7%--
11/15217220215217-0.34%38,400-+1.76%--
11/12217219215218+0.23%33,600-+2.11%--
11/11219219217217-0.12%15,200-+1.88%--
11/10221221214217-0.69%61,600-+2.48%--
11/09220223214219-0.51%68,800-+3.18%--
11/08221225219220-0.51%36,800-+3.71%--
11/05218225217221+1.9%44,800-+4.74%--
11/04212217212217+2.6%72,000-+2.78%--
11/02213213211211+0.12%32,800-+0.18%--