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
201310/1, 株式分割 1→100
2011
03/31260285251277+10.36%27,40010億6140万+0.73%-14.25
03/30255260250251+0.4%10,700--8.73%--
03/29250255231250-1.77%13,100--9.42%--
03/28291291250255-16.01%40,500--8.45%--
03/25288303276303+19.76%33,600-+8.6%--
03/24251253237253+0.64%10,800--8.99%--
03/23266266231251-1.6%36,100--10.21%--
03/22245265231256+18.84%41,100--9.07%--
03/18191215185215+22.86%56,000--24.3%--
03/17180180162175-8.85%40,600--39.24%--
03/16183210174192-14.29%145,800--34.47%--
03/15224224224224-18.25%3,900--24.83%--
03/14274274274274-20.58%7,600--9.27%--
03/11342370320345+15%209,700-+13.11%--
03/10330341286300-9.91%62,900--1.96%--
03/09371371315333-8.52%56,900-+7.77%--
03/08360366341364+9.31%59,600-+17.42%--
03/07315367300333+7.07%87,000-+7.42%--
03/04292315292311+7.95%46,900-0%--
03/03285304285288+2.89%38,800--8.25%--
03/02275288275280-9.39%47,200--11.67%--
03/01278321270309+12.36%74,600--3.74%--
02/28271279264275+1.55%21,700--14.86%--
02/25274282268271-3.25%20,300--17.19%--
02/24280285271280-1.2%19,900--15.69%--
02/23293295282283-2.31%19,300--16.18%--
02/22292295281290+0.94%47,400--15.45%--
02/21285330285287+2.61%95,600--17.44%--
02/18275282270280-1.58%20,800--20.68%--
02/17294294265285-1.9%49,800--20.53%--
02/16290291286290-1.63%20,600--20.11%--
02/15286315286295-6.41%53,600--20.11%--
02/14316316304315+0.32%18,300--15.78%--
02/10320330308314+1.29%50,400--16.93%--
02/09312320308310-2.97%19,800--18.64%--
02/08330330305320-3.18%54,200--17.01%--
02/07344348313330-5.44%19,600--15.17%--
02/04350359348349-2.65%16,200--10.97%--
02/03362367358359-2.32%4,300--9.24%--
02/023613763533670%12,000--7.56%--
02/01380382361367-1.61%17,100--8.02%--
01/31356383355373+5.07%32,400--7.21%--
01/28370370355355-3.79%7,300--12.56%--
01/27360371360369-0.81%9,100--9.78%--
01/26364373357372-0.8%12,000--9.49%--
01/25361375360375+2.18%12,700--9.2%--
01/243593693533670%16,100--11.57%--
01/21397397331367-8.36%81,600--11.99%--
01/20424425398401-8.56%90,000--4.87%--
01/19407481407438+6.57%323,700-+3.79%--
01/18411425411411+1.48%19,500--2.61%--
01/17401416397405+0.5%22,800--4.03%--
01/14406410401403-1.35%10,300--4.95%--
01/13427430402409-2.74%13,900--3.88%--
01/12456458400420-4.55%50,000--1.18%--
01/11426441417440+5.01%30,600-+3.53%--
01/07410437410419+2.2%33,700--1.41%--
01/06403419403410+2.24%10,300--3.53%--
01/054084114004010%5,000--5.87%--
01/04410417396401-2.2%7,700--6.09%--
2010
12/30405410400410-0.24%5,200--4.65%--
12/29425425401411-2.14%11,800--4.42%--
12/28414425409420+1.82%6,600--2.33%--
12/27423434410413-1.79%13,000--3.4%--
12/24455470406420-4.76%49,600--1.18%--
12/22522540436441-8.13%87,800-+4.26%--
12/21421490420480+14.01%89,100-+14.56%--
12/20429430406421+0.72%23,900-+1.45%--
12/17421421414418-1.65%6,000-+0.72%--
12/16423428420425+0.24%6,500-+2.16%--
12/15427433420424-1.4%13,900-+1.68%--
12/14449450423430-4.23%9,800-+3.12%--
12/13440449431449+3.58%8,600-+7.67%--
12/10420434415434+2.24%4,200-+4.21%--
12/09430430400424-1.4%8,600-+2.17%--
12/08437437422430-1.6%5,100-+3.61%--
12/07440441426437+0.92%5,100-+5.3%--
12/06413438413433+4.84%5,500-+4.59%--
12/03425425410413-1.67%3,300--0.24%--
12/02430435408420-2.33%4,900-+1.2%--
12/01439439417430+2.63%3,600-+3.37%--
11/30451454412419-4.12%6,900-+0.24%--
11/29440443429437+0.92%4,700-+4.05%--
11/26480481421433-9.79%19,300-+2.61%--
11/25480480441480+17.07%42,000-+13.48%--
11/24400422395410+0.74%5,500--3.07%--
11/22370418370407+13.69%9,500--4.24%--
11/19350368344358+1.7%7,100--16.16%--
11/18353357339352-2.09%7,100--18.33%--
11/17365367346360+0.42%5,000--17.55%--
11/16353370350358-4.28%4,800--18.82%--
11/15367375360374-13.02%21,100--15.96%--
11/12435439425430-1.83%4,900--4.44%--
11/11430455428438+0.46%2,200--3.1%--
11/10427453425436-0.91%8,300--4.18%--
11/09443443425440+0.92%1,600--4.14%--
11/08441441435436+3.81%1,800--5.63%--
11/05407427407420+3.19%1,000--10.45%--
11/04431431407407-4.01%800--13.95%--
11/02420425410424+0.95%1,100--10.55%--