株価チャート

2010/09/29～2011/03/31

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
20204/1, 株式分割 1→2
201310/1, 株式分割 1→100
2011
03/31237237237237-0.84%20014億6807万+5.8%4.730.59
03/30233239233239+16.59%5,200-+6.7%--
03/29205205205205-0.49%1,400--8.48%--
03/28208208206206-3.51%600--8.44%--
03/25213214213214+6.22%4,000--5.95%--
03/24200201199201+3.88%2,400--11.84%--
03/23203203190194-3.25%5,600--15.5%--
03/22195200195200+2.56%1,400--13.42%--
03/18166195166195+21.12%3,000--15.95%--
03/17160161160161-6.94%12,600--31.2%--
03/16166175166173-3.89%4,000--27%--
03/15203203168180-11.22%3,600--25%--
03/14203210203203-14.72%5,400--16.22%--
03/11243243235238-4.9%3,000--2.16%--
03/102512512502500%600-+2.88%--
03/09250250250250-5.66%200-+2.88%--
03/07253265253265+4.95%3,400-+9.5%--
03/04250253248253+1%1,600-+4.77%--
03/03248250248250-1.96%1,200-+4.17%--
03/01251255250255+0.99%5,000-+6.69%--
02/28252253250253+3.06%5,800-+5.65%--
02/252422452422450%5,200-+2.94%--
02/24243245242245+0.41%5,000-+2.94%--
02/23242244240244+0.72%2,600-+2.95%--
02/22243243238242+1.57%1,800-+2.22%--
02/21243243239239-1.55%4,400-+0.63%--
02/18240242240242+1.79%10,400-+2.22%--
02/17240243238238-0.83%5,400-+0.85%--
02/152402402402400%1,200-+1.69%--
02/14240240240240+0.31%400-+1.69%--
02/10239239239239+2.24%200-+1.38%--
02/092342342342340%400--0.85%--
02/08237237234234-2.4%3,400--0.85%--
02/07235240235240-0.1%1,200-+1.59%--
02/04240240235240+0.84%2,400-+1.69%--
02/032382382382380%1,000-+0.85%--
02/02240243238238+3.14%7,600-+0.85%--
01/31231231231231-1.07%200--2.22%--
01/28244244233233-2.81%5,800--0.74%--
01/27240240240240+3%3,600-+2.13%--
01/26233233233233+1.41%1,000--0.43%--
01/25230230230230-1.39%3,600--1.82%--
01/24233233233233-1.27%2,200--0.43%--
01/21241243236236-1.67%2,200-+1.29%--
01/202402402402400%200-+3%--
01/19235240235240+3.23%1,200-+3.45%--
01/18235235233233-1.06%2,200-+0.65%--
01/17240240235235-2.08%3,400-+1.73%--
01/14235240235240+2.13%600-+4.35%--
01/122352352352350%200-+2.62%--
01/11235235235235-0.63%600-+2.62%--
01/07237237237237+1.72%200-+3.73%--
01/06233233233233-3.13%200-+1.97%--
01/052402402402400%1,400-+5.73%--
01/042402402402400%200-+6.19%--
2010
12/30240240240240+3%3,800-+6.67%--
12/29233233233233-0.96%600-+4.48%--
12/28236236235235-1.88%400-+5.97%--
12/27240240240240-1.74%400-+8.48%--
12/24233244233244+5.4%4,200-+10.91%--
12/22225248225232+2.89%13,600-+6.19%--
12/21220225220225+2.62%1,400-+3.69%--
12/202192192192190%600-+1.04%--
12/17220220219219-1.24%1,200-+1.04%--
12/16222222222222-1.33%400-+2.3%--
12/15234234221225-2.17%1,200-+3.69%--
12/14230230230230+0.66%200-+5.5%--
12/13224229224229+2.24%1,400-+4.82%--
12/10220228217224+1.59%1,400-+2.52%--
12/09218220218220+2.21%600-+0.92%--
12/08215215215215-5.59%200--1.71%--
12/07211228211228+4.83%800-+4.11%--
12/02218218218218+0.81%200--0.68%--
12/01214217214216-5.16%1,000--1.93%--
11/30254254225228+4.12%6,600-+3.41%--
11/29219219219219-3.1%1,200--0.68%--
11/25226226226226+4.88%3,400-+2.5%--
11/24210215210215+2.63%4,000--2.27%--
11/22208210208210+1.7%1,200--4.77%--
11/19210210206206-1.9%1,000--6.36%--
11/172132142102100%1,000--4.98%--
11/162102102102100%400--4.98%--
11/12210210210210+5%1,000--4.98%--
11/11200200200200-2.44%1,000--9.5%--
11/102072072052050%1,000--7.24%--
11/09208208205205-3.07%800--7.66%--
11/08214214211212-7.03%600--4.73%--
11/05228228228228+4.84%2,400-+2.48%--
11/02217217217217-7.46%200--2.25%--
11/01235235235235-0.21%1,200-+6.11%--
10/292352352352350%3,800-+6.82%--
10/28235235235235+3.18%200-+7.8%--
10/27214228214228-2.98%1,200-+4.95%--
10/25235235235235+2.07%3,400-+8.18%--
10/22235235230230+2.22%600-+5.99%--
10/212252252252250%1,000-+4.17%--
10/20225225225225-4.26%600-+4.17%--
10/18235235235235+4.68%600-+8.8%--
09/30250250225225+4.3%5,800-+3.94%--
09/29225225215215-4.33%800-+0.12%--