株価チャート

2010/10/20～2011/03/31

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
201310/1, 株式分割 1→100
2011
03/31180184180184-0.54%7007億1263万-6.12%44.790.32
03/30181185181185+2.78%400--6.09%--
03/29195195180180-4.76%800--9.55%--
03/28190190189189-3.08%200--5.5%--
03/25198198188195+2.63%8,200--2.99%--
03/24193196188190+2.81%1,600--5.47%--
03/23179185179185+1.04%1,100--8.51%--
03/22185185176183+7.52%2,700--9.9%--
03/18165170162170+2.53%1,400--17.02%--
03/17163170160166+7.03%2,300--19.47%--
03/16160160152155-15.76%12,700--25.48%--
03/15210210171184-7.54%5,200--12.38%--
03/14180200173199-5.24%2,400--5.69%--
03/112112112072100%1,400--0.47%--
03/10210210207210-0.24%300--0.47%--
03/09207211205211+2.68%700-+0.24%--
03/08207207205205-0.77%700--2.38%--
03/07207207207207+0.05%200--1.62%--
03/04207207207207-3.95%200--2.13%--
03/022152152152150%100-+1.9%--
03/01215215215215+4.37%500-+1.9%--
02/28208208206206-2.37%900--2.37%--
02/25220220210211-2.81%8,000-0%--
02/24219219217217-0.87%900-+2.89%--
02/23219219218219+0.23%1,400-+3.79%--
02/22220220218219-0.64%3,500-+3.55%--
02/21215220214220+3.63%4,200-+4.71%--
02/18210212210212+1.1%900-+1.05%--
02/17208210206210+1.01%1,500--0.05%--
02/16208218208208-4.46%1,000--0.57%--
02/15215218210218+6.1%1,700-+4.07%--
02/14220220205205-6.39%1,600--1.44%--
02/10208219208219+5.09%2,700-+5.29%--
02/09210210203208+0.19%1,600-+0.68%--
02/08208208208208+0.63%200-+0.48%--
02/07206207206207-0.63%1,700-+0.34%--
02/042092102082080%3,000-+0.97%--
02/03205210201208+3.69%1,500-+0.97%--
02/02200201200201+0.25%4,900--2.15%--
02/01210210200200+0.05%200--2.39%--
01/31200205196200-6.98%2,600--2.44%--
01/282152152152150%200-+4.88%--
01/27218218215215-0.23%1,200-+4.88%--
01/262152162152160%1,500-+5.64%--
01/25215216215216+0.47%7,800-+6.16%--
01/24214215211215+1.66%2,600-+6.19%--
01/21216216210211-0.66%3,400-+4.46%--
01/20215216212212-0.28%2,100-+5.67%--
01/19215215205213+2.9%3,100-+6.5%--
01/18216216207207-1.43%1,200-+4.02%--
01/17206216206210+0.48%5,500-+5.53%--
01/14210210209209+1.7%200-+5.56%--
01/13202206202206+2.19%1,600-+3.79%--
01/12195201195201+0.55%800-+2.08%--
01/11195200195200+0.25%2,400-+1.52%--
01/071982001982000%200-+1.27%--
01/06200200200200-0.2%1,000-+1.27%--
01/05193200193200-0.05%200-+1.47%--
01/04195200195200+2.56%2,000-+2.04%--
2010
12/30195200195195-2.01%2,100--0.51%--
12/29199199199199-0.25%4,500-+1.53%--
12/28200200200200-0.15%200-+2.31%--
12/27199200199200-0.05%10,900-+2.46%--
12/24197200197200+1.22%3,600-+2.51%--
12/22198198197198-0.25%1,000-+1.8%--
12/212002001971980%1,600-+2.06%--
12/20200200198198-0.25%900-+2.06%--
12/17197199195199+2.32%1,700-+2.32%--
12/16196196194194-3%6,000-+0.52%--
12/15197200197200+2.56%2,600-+3.63%--
12/14193196193195+2.09%1,400-+1.04%--
12/13193195191191-1.34%3,400--0.52%--
12/10193194193194+0.26%2,900-+0.31%--
12/08198198193193+0.42%200-+0.05%--
12/07192192192192-1.38%100--0.88%--
12/06195195195195+0.52%300-+0.52%--
12/03194194194194-0.51%100-0%--
12/01195195195195+0.98%1,000-+0.52%--
11/26197197193193-3.45%300--0.97%--
11/25200200200200+0.5%8,700-+3.09%--
11/24196199194199+3.11%1,800-+2.58%--
11/22198198193193+1.37%3,800-0%--
11/19190190190190+0.05%1,500--1.35%--
11/18194194190190+0.42%900--1.91%--
11/17194194190190-1.25%400--2.32%--
11/16188192188192+0.31%2,700--1.08%--
11/15196197191191-0.36%1,700--1.39%--
11/12196196192192-1.54%800--1.03%--
11/10195195195195-1.02%400-+0.52%--
11/09190197190197+4.79%1,000-+1.55%--
11/08187190187188+1.08%1,000--3.59%--
11/04187187186186-2.11%200--4.62%--
11/02190190190190-2.06%300--3.06%--
10/29194194194194+4.3%1,100--1.02%--
10/27186186186186-2.11%800--5.1%--
10/26192192190190-4.95%3,000--3.06%--
10/25206206190200-2.96%11,800-+1.99%--
10/22207207203206+0.49%2,400-+5.1%--
10/21201205201205+2.19%1,700-+5.13%--
10/20200201200201+0.3%900-+2.87%--