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
20184/1, 株式分割 1→2
2011
03/31487487479486+1.04%80,200211億3936万-0.72%12.641.04
03/30469482468481+2.45%69,200--2.14%--
03/29468469462469+0.21%91,200--4.87%--
03/28470472462468+0.65%70,600--5.65%--
03/25474474458465+1.09%106,600--7%--
03/24460467460460-0.43%90,000--8.73%--
03/23468472458462-1.81%114,000--8.88%--
03/22473478457471+1.18%196,800--7.75%--
03/18449470443465+3.22%241,000--9.36%--
03/17432454427451+2.15%302,800--12.52%--
03/16432448406441-4.55%325,800--15.03%--
03/15425464377462+4.64%375,600--11.66%--
03/14418461418442-11.7%380,400--15.9%--
03/11504508500500-1.86%142,800--5.48%--
03/10518518505510-1.64%117,800--3.87%--
03/09520526518518-0.1%77,600--2.45%--
03/08517522516519+0.29%47,800--2.54%--
03/07524524517517-1.24%83,400--2.82%--
03/04525526521524+1.16%76,000--1.78%--
03/035185205135180%105,000--2.91%--
03/02520524517518-1.43%87,800--2.91%--
03/01520532520525+1.06%79,400--1.5%--
02/28513522511520+0.29%84,600--2.53%--
02/255115195105180%119,600--2.63%--
02/24517524513518-2.54%290,400--2.45%--
02/23528539528532-2.03%164,800-+0.09%--
02/22558558540543-1.45%172,600-+2.55%--
02/21559559549551-1.34%149,800-+4.46%--
02/18555559552558+0.54%151,800-+6.29%--
02/17547558546555+1.93%259,200-+6.32%--
02/16539546538545+1.02%175,000-+4.71%--
02/15536540534539+0.56%167,400-+4.05%--
02/14527537521536+0.85%221,600-+3.68%--
02/10531534529532-1.02%107,000-+3.2%--
02/09534542533537+0.75%115,600-+4.88%--
02/08533535532533+0.09%99,400-+4.51%--
02/07533535528533+0.38%137,600-+5.03%--
02/04528532525531-0.19%150,200-+5.05%--
02/03531533528532-0.37%82,400-+5.67%--
02/02535535532534+0.09%110,200-+6.49%--
02/01540540530533-0.47%156,400-+7.03%--
01/31523537515536+2%244,800-+7.96%--
01/285225265185250%167,000-+6.28%--
01/27527529522525-0.1%144,800-+6.92%--
01/26519536519526+1.45%398,400-+7.46%--
01/25516525516518+1.67%216,000-+6.58%--
01/24505511505510+0.89%120,600-+5.49%--
01/215055125035050%271,000-+5.21%--
01/20500506499505-0.1%212,400-+5.65%--
01/19489507489506+3.16%250,200-+6.2%--
01/18493493490490-0.51%57,800-+3.59%--
01/17494494490493-0.3%102,800-+4.56%--
01/144914954914940%76,400-+5.11%--
01/13495496489494-0.2%107,000-+5.56%--
01/12502502495495-1.59%128,400-+6.22%--
01/11497507494503+1.21%245,800-+8.41%--
01/07493502490497+3.22%399,400-+7.58%--
01/06475482474482+1.69%117,000-+4.67%--
01/05473476470474-0.21%57,000-+3.38%--
01/04475478469475-0.11%88,800-+3.83%--
2010
12/30478482474475-0.63%109,000-+4.17%--
12/29474479473478+0.95%91,600-+5.05%--
12/28475475471474-0.32%32,800-+4.53%--
12/27474478473475-0.63%112,000-+5.09%--
12/24476479471478+0.63%211,400-+6.22%--
12/22482482474475-1.66%219,200-+5.79%--
12/21465483464483+4.77%491,800-+8.05%--
12/20461465459461+0.77%242,200-+3.83%--
12/17445459445458+2.58%287,600-+3.27%--
12/16444448444446-0.22%76,200-+1.13%--
12/15449450446447-0.22%111,000-+1.59%--
12/14446448444448+0.56%57,000-+2.05%--
12/134434474434460%51,200-+1.95%--
12/10450450443446-0.45%123,400-+2.18%--
12/09445448443448+0.22%84,400-+3.11%--
12/08446449441447-0.22%96,400-+3.36%--
12/07450452444448-0.11%114,800-+4.07%--
12/06443450441448+1.01%112,400-+4.43%--
12/03445448440444-0.45%92,400-+3.86%--
12/02454455444446-1.11%102,800-+4.58%--
12/01453454448451-0.55%71,600-+6%--
11/30447461447453+2.14%213,200-+6.84%--
11/29443447443444+1.03%52,400-+5.09%--
11/26443447438439-0.34%131,400-+4.28%--
11/25448448437441-1.01%146,200-+4.88%--
11/24434450434445+0.79%114,600-+6.21%--
11/22444444436442+0.46%48,000-+5.62%--
11/19445448433440-0.79%90,000-+5.65%--
11/18437445435443+1.96%136,000-+6.75%--
11/17425437425435+1.76%153,000-+4.95%--
11/16429429426427+0.47%76,000-+3.39%--
11/15423428423425+0.83%88,600-+2.91%--
11/12419425418422+0.84%97,400-+2.06%--
11/11417418416418+0.24%54,400-+1.21%--
11/10414420414417+0.72%50,800-+0.97%--
11/09413418411414+0.24%75,600-+0.24%--
11/08411414410413+1.6%60,400-0%--
11/05407413407407+0.25%55,200--1.57%--
11/04399407399406+2.27%54,600--2.05%--
11/02402402396397-1.37%89,800--4.23%--