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
03/31230233219225-2.17%14,90018億4500万-3.85%8.550.5
03/30230230230230-0.17%800--2.13%--
03/29225230225230+2.26%400--2.37%--
03/28230230225225-3.3%2,200--4.94%--
03/25238238222233+1.3%6,600--2.1%--
03/24225233222230+4.55%2,500--3.77%--
03/232202252202200%4,100--7.95%--
03/22221225220220+8.96%7,800--8.71%--
03/18200206199202+6.83%7,400--16.57%--
03/17190190180189-5.45%3,300--22.54%--
03/16182220181200+8%12,100--18.74%--
03/15220220181185-19.87%28,900--25.36%--
03/14245245226231-10.98%27,800--7.97%--
03/11254260254260+1.49%5,900-+2.98%--
03/10254260252256+1.95%6,000-+1.87%--
03/09253260251251-1.45%3,700--0.08%--
03/08250255250255+1.8%1,900-+1.39%--
03/07253253250250-0.4%4,200--0.4%--
03/04254256251251-1.18%2,200-0%--
03/03252254252254-1.09%600-+1.2%--
03/02257257252257+1.74%2,000-+1.9%--
03/01255255252252-0.2%2,400--0.24%--
02/28250253250253+0.36%2,700--0.43%--
02/25250252250252+2.82%4,000--1.56%--
02/24250253245245-1.92%3,200--4.63%--
02/23249254249250-0.04%1,800--3.51%--
02/22251251250250-0.2%2,000--3.85%--
02/21251254248251-0.08%5,800--4.39%--
02/18252252250251-0.2%4,000--4.68%--
02/17254255251251-0.71%1,700--4.85%--
02/16252253250253-0.39%3,300--4.89%--
02/15251255249254+1.2%3,500--4.87%--
02/14249257249251+1.25%2,200--6.34%--
02/102472502452480%2,900--8.19%--
02/09252252241248-0.84%5,400--8.52%--
02/08252252250250+0.32%4,900--8.42%--
02/07255255249249-1.03%4,100--9.05%--
02/04250252247252+0.48%4,900--8.77%--
02/03254254251251-1.73%1,100--9.53%--
02/02254255254255+1.59%7,700--8.6%--
02/01250252250251-0.4%4,600--10.36%--
01/31252255252252+0.6%2,700--10.32%--
01/28252252249251-1.76%12,100--11.48%--
01/27252258252255-7.84%47,600--10.21%--
01/26280282275277-2.5%5,100--2.91%--
01/25284284280284+2.83%3,400--0.42%--
01/24283283276276-2.44%2,200--2.82%--
01/21283283277283-0.56%4,200--0.39%--
01/20285285281285-1.9%2,100-+0.18%--
01/19290290289290+0.17%3,000-+2.47%--
01/18290290286290+0.21%3,100-+2.66%--
01/17283289283289+2.27%2,500-+3.18%--
01/14280290280283-1.02%8,200-+1.25%--
01/13281285279285+1.57%2,400-+2.66%--
01/12283283280281-2.09%2,200-+1.81%--
01/11287288281287-0.17%5,800-+4.36%--
01/07289289288288-0.35%2,400-+5.31%--
01/06290290287289+0.17%4,400-+6.46%--
01/05290290283288+0.7%20,000-+6.67%--
01/042862862832860%7,700-+6.72%--
2010
12/30285287284286-1.38%2,300-+7.52%--
12/29286290284290+1.4%2,300-+9.43%--
12/28288291283286-0.69%7,300-+8.75%--
12/27289289280288+1.59%8,500-+10.34%--
12/24283284281284+0.14%1,200-+9.46%--
12/22286288283283-1.63%3,300-+10.16%--
12/21280288280288+2.64%6,600-+12.86%--
12/20274289270280+0.5%16,500-+10.83%--
12/17278279278279+2.24%1,300-+11.16%--
12/16273276266273-1.41%1,500-+9.16%--
12/15278278271277+0.11%6,400-+11.61%--
12/14266277265277+2.07%3,500-+12.4%--
12/13275284266271+5.41%15,200-+11.02%--
12/10253260252257-0.73%3,000-+5.76%--
12/09260260255259-0.42%400-+6.98%--
12/08255275250260+4.84%12,000-+7.88%--
12/07248251248248-0.8%1,300-+3.33%--
12/06248251248250+0.85%1,000-+4.6%--
12/03248248245248+1.1%1,300-+4.16%--
12/02246249245245+0.08%2,500-+3.03%--
12/01249249240245-1.57%7,900-+2.94%--
11/30247249246249+0.77%3,700-+5.02%--
11/29250250243247+1.19%900-+4.22%--
11/26246246244244-1.17%1,100-+3.43%--
11/25255255247247+0.82%3,900-+4.66%--
11/242412452412450%1,300-+3.81%--
11/22242245242245+2.13%1,000-+3.81%--
11/19235240235240+2.09%1,900-+1.65%--
11/18235235234235+0.21%800--0.42%--
11/172312352302350%800--0.64%--
11/16233235230235-0.64%1,000--1.05%--
11/15235236235236-0.13%900--0.42%--
11/12236236236236+0.13%500--0.3%--
11/11231236231236+1.72%700--0.84%--
11/10232233232232-0.43%500--2.52%--
11/09233233233233+0.43%100--2.51%--
11/08237237232232-2.07%1,900--2.93%--
11/05231237231237+3%4,800--1.29%--
11/042262302242300%2,500--4.17%--
11/022302302242300%2,200--4.56%--