株価チャート

2010/12/07～2011/05/09

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
20204/1, 株式分割 1→3
2011
05/09309314305305-1.93%65,100-+2.01%--
05/06309312305311-0.96%51,300-+4.01%--
05/02315318313314-0.21%84,600-+5.37%--
04/28323326311315-1.77%179,400-+5.95%--
04/27313323312320+3.33%270,300-+8.22%--
04/26314315310310-1.06%69,600-+5.08%--
04/25310315309313+1.73%104,100-+6.58%--
04/22305310305308+0.87%89,100-+5.12%--
04/21306307303305+0.88%74,400-+4.93%--
04/20303307303303+0.44%79,800-+5.09%--
04/19305308301301-1.2%88,200-+5.73%--
04/18301309301305+1.22%96,600-+7.39%--
04/15302303300301-0.11%72,300-+5.73%--
04/14297304297302+1.46%170,100-+5.48%--
04/13287299287297+2.53%185,700-+3.6%--
04/12285292285290+1.16%115,500-+0.69%--
04/11283290279287+1.42%89,700--1.15%--
04/08272284272283+3.79%164,400--3.2%--
04/07275276272272-1.57%80,100--7.37%--
04/06280282274277-2.7%93,000--6.53%--
04/05289289279284-2.85%93,600--4.91%--
04/04297298292293-0.34%52,800--2.77%--
04/01297298293294-1.56%67,500--3.08%--
03/31296298292298+0.9%103,800115億5731万-1.86%-1.39
03/30284296284296+2.54%105,300--3.38%--
03/29283290281288-1.7%92,100--6.08%--
03/28297299293293+0.69%96,000--5.38%--
03/25290297290291+0.46%106,200--6.62%--
03/24295298290290+0.12%109,500--7.64%--
03/23297301287290-2.36%175,500--8.33%--
03/22298299295297+6.59%201,000--7%--
03/18263286262278+9.29%359,700--13.02%--
03/17228257228255+3.95%433,200--21.16%--
03/16224256224245+7.93%509,400--25.08%--
03/15267268226227-17.85%527,100--31.63%--
03/14280296267276-12.37%548,400--18%--
03/11323324315315-3.07%238,800--7.53%--
03/10331331325325-1.01%130,200--5.15%--
03/093283363283290%181,800--4.73%--
03/08333334329329-1.3%216,900--5.01%--
03/07334336333333-0.4%244,500--4.31%--
03/04337337334334-0.2%113,400--4.48%--
03/03334336334335+0.4%88,200--5.1%--
03/02336339334334-1.67%140,400--6.01%--
03/01337342335339+0.59%160,200--4.95%--
02/28337337334337+0.9%148,200--6.04%--
02/25333334330334+0.1%190,800--7.39%--
02/24335337333334-0.5%206,100--7.73%--
02/23337339335336-0.79%173,100--7.78%--
02/22344346337338-1.55%223,800--7.31%--
02/21340345340344+0.39%163,500--6.36%--
02/18344344341342-0.77%136,500--6.97%--
02/17349352345345-1.15%222,600--6.5%--
02/16354358348349-1.32%306,000--5.68%--
02/15343355340354+4.02%431,700--4.67%--
02/14344345336340-3.13%465,600--8.6%--
02/10350353344351-0.38%216,000--6.15%--
02/09357359350352-2.22%334,800--6.04%--
02/08366367357360-1.91%379,500--4.17%--
02/07367368367367-0.27%185,700--2.82%--
02/04367369367368+0.27%152,400--2.81%--
02/03368369367367-0.45%132,300--3.33%--
02/02368370367369+0.09%219,600--3.4%--
02/01374375367369-1.43%275,700--3.74%--
01/31375378373374-2.69%196,800--2.86%--
01/28391393374384-2.45%332,700--0.43%--
01/27398400390394-0.34%360,300-+1.81%--
01/26396402388395+1.8%499,500-+1.89%--
01/25397403385388-1.19%575,700-+0.09%--
01/24376397372393+6.6%1,260,000-+1.03%--
01/21371371366369-1.16%289,500--5.23%--
01/20375375372373-0.53%134,400--4.6%--
01/19376376373375+0.45%138,000--4.58%--
01/18367379367373+1.73%326,400--5.25%--
01/17370370367367-0.18%108,300--7.32%--
01/14370370367368-0.72%212,400--7.62%--
01/13372373367370-0.18%243,000--7.18%--
01/12378379370371-2.2%439,200--7.48%--
01/11377383376379+0.62%287,400--5.87%--
01/07381385364377-1.39%1,063,200--6.68%--
01/06385385381382+0.26%243,300--5.83%--
01/05389391379381-2.47%306,900--6.31%--
01/04392395390391-0.09%141,900--4.17%--
2010
12/30401401388391-2.33%284,400--4.32%--
12/29402405400401-0.41%139,800--2.04%--
12/28404407402402-0.49%147,900--1.87%--
12/27406408404404-0.57%153,000--1.38%--
12/24407408403407+0.33%183,600--0.81%--
12/22409410405405-0.33%140,700--0.9%--
12/21404411404407-0.41%158,400--0.08%--
12/20410419407408-0.24%468,900-+0.57%--
12/17403410402409+0.9%308,400-+1.32%--
12/16407409405406-1.06%142,500-+0.66%--
12/15405410404410+0.16%285,600-+1.74%--
12/14408414408409-0.65%154,500-+1.57%--
12/13405414404412+0.24%121,200-+2.74%--
12/10416416408411-0.08%156,300-+3.27%--
12/09416416410411-0.4%143,100-+4.4%--
12/08417418411413-0.64%139,500-+5.63%--
12/07406418405416+2.3%371,400-+7.41%--