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
20154/1, 株式分割 1→2
201210/1, 株式分割 1→2
2011
03/31257257252256-1.06%5,20035億5472万+2.2%6.931.17
03/30259259253258-0.19%17,200-+2.89%--
03/29252260251259-2.36%37,200-+3.09%--
03/28271271265265-1.85%99,600-+5.58%--
03/25273273267270+0.75%20,800-+8%--
03/24267269265268+5.3%24,800-+7.63%--
03/23255259251255+0.3%24,400-+3.04%--
03/22236257236254+12.78%39,200-+2.73%--
03/18217225217225+6.26%12,000--8.91%--
03/17190212188212+11.45%40,000--14.27%--
03/16190195180190+11.76%51,200--23.39%--
03/15200200166170-16.56%75,200--32%--
03/14200223200204-18.5%46,800--19.47%--
03/112462502432500%43,200--1.57%--
03/10265265249250-6.54%31,200--1.57%--
03/09273273268268-2.28%14,000-+5.73%--
03/08268274268274+2.34%7,600-+8.63%--
03/07264269264268+1.52%11,200-+6.57%--
03/04267267264264-1.03%10,400-+5.82%--
03/03266272266266-0.47%6,800-+7.36%--
03/02271271268268-0.93%7,600-+8.3%--
03/01268274268270+1.89%17,600-+10.2%--
02/282662702652650%9,600-+8.61%--
02/25273279264265-1.85%36,000-+9.05%--
02/24271283268270+1.22%102,800-+11.57%--
02/23270271250267-1.2%86,800-+11.15%--
02/22246283246270+9.98%67,200-+12.97%--
02/21242246240246+2.08%22,400-+3.15%--
02/18243243241241-0.52%14,800-+1.05%--
02/17242242238242+1.79%10,000-+1.58%--
02/16244245238238-1.86%11,200--0.21%--
02/15245246242242-0.51%11,600-+1.68%--
02/14244247243243+1.04%9,200-+2.21%--
02/10238241238241+1.37%7,200-+1.16%--
02/09238239238238-1.14%2,000--0.21%--
02/08238240237240+1.05%14,000-+0.95%--
02/07238240238238+0.11%6,800-+0.32%--
02/04238238238238+0.53%6,400-+0.21%--
02/03237237236236-0.53%4,400-+0.11%--
02/022402402362380%6,000-+0.64%--
02/012362382362380%12,000-+1.06%--
01/31238238237238+0.74%2,400-+1.06%--
01/28234236232236+0.32%6,000-+0.75%--
01/27232235232235+0.86%1,600-+0.86%--
01/262332342312330%6,000-+0.43%--
01/25233234233233+0.22%4,800-+0.43%--
01/242352352292330%8,400-+0.65%--
01/21238238230233-2.31%12,400-+1.09%--
01/20239239238238-0.83%3,200-+3.93%--
01/192402402402400%2,000-+5.26%--
01/18241241240240-0.31%3,200-+5.73%--
01/17241244241241+0.31%4,800-+6.53%--
01/14244244240240-1.54%6,800-+6.67%--
01/13244244240244+1.04%1,600-+9.3%--
01/12245245241241-1.53%3,600-+8.67%--
01/11241247240245+2.08%12,800-+10.86%--
01/07238240238240+1.8%4,400-+9.09%--
01/06236239236236-0.32%16,000-+7.65%--
01/05237239235237-0.63%8,000-+8.49%--
01/04234238234238+4.27%9,200-+9.68%--
2010
12/30225238225228+1.44%19,600-+6.16%--
12/29223225223225+1.01%4,800-+4.65%--
12/28222225222223-0.89%8,800-+4.09%--
12/27225225223225+0.56%8,800-+5.52%--
12/24224224223224+1.02%25,600-+4.93%--
12/222222232212210%8,400-+4.36%--
12/21221221218221+0.11%8,800-+4.86%--
12/20216221216221+3.15%16,000-+4.74%--
12/17214216214214-0.35%2,800-+2.02%--
12/16213215213215+0.58%11,200-+2.38%--
12/15213214213214+1.3%2,800-+2.27%--
12/142112112112110%15,200-+0.96%--
12/132112132102110%8,800-+1.44%--
12/10210213210211-0.47%4,400-+1.44%--
12/09212212212212-0.35%15,200-+2.42%--
12/08215215213213+1.79%7,200-+2.78%--
12/07209209208209+0.48%2,400-+1.46%--
12/06209210208208-0.95%5,600-+0.97%--
12/03212212210210-1.18%3,200-+1.94%--
12/022132132132130%3,600-+3.66%--
12/01213213213213-0.93%2,400-+3.66%--
11/30211215211215+1.06%2,400-+5.15%--
11/29213213210212+0.24%3,600-+4.04%--
11/26212212210212+1.68%2,800-+4.31%--
11/25208208208208+0.36%1,200-+2.59%--
11/24207208206208-1.89%10,000-+2.22%--
11/22207212207212+2.42%3,600-+4.7%--
11/19208209207207-0.36%5,600-+2.23%--
11/18205207205207+0.48%4,000-+2.6%--
11/172062062052060%3,200-+2.61%--
11/16205207205206+0.98%5,200-+2.61%--
11/15204204204204+0.25%4,800-+1.62%--
11/12200204200204+0.62%6,400-+1.37%--
11/11202203200203+0.75%3,600-+0.75%--
11/102012022012010%1,600-0%--
11/092012022012010%2,000-0%--
11/08201201201201-0.12%400-0%--
11/05201201201201+0.63%2,000-+0.12%--
11/04199200198200+0.63%2,000--0.5%--
11/02198199198199-0.5%800--1.12%--