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
20176/1, 株式分割 1→2
2011
03/31308315301310-0.8%21,20065億9692万-5.2%13.860.89
03/30307313305313+2.46%11,600--5.3%--
03/29305305295305-2.09%8,800--8.41%--
03/28305312303312+3.15%10,000--7.29%--
03/25295305295302+0.67%17,000--10.65%--
03/24305305300300-1.96%10,200--12.02%--
03/23308311305306-0.81%11,200--11.05%--
03/22308312305309+5.47%20,000--10.84%--
03/18276293268293+6.95%12,600--15.95%--
03/17263277263274-2.32%27,200--21.86%--
03/16263282263280+4.67%35,000--20.9%--
03/15290290257268-9.63%30,200--25.07%--
03/14293313288296-15.43%27,400--17.78%--
03/11352362350350-2.51%24,000--3.58%--
03/103543623503590%14,800--0.83%--
03/09359368359359+0.14%11,600--0.83%--
03/08354362353359+1.41%16,600--0.69%--
03/07358358354354-0.7%11,000--1.81%--
03/04361362356356-0.42%13,400--0.56%--
03/03364365355358-0.42%12,200-+0.14%--
03/02359366359359-1.78%8,600-+0.84%--
03/01370370358366+0.41%10,000-+2.96%--
02/28364368364364+0.28%5,600-+2.82%--
02/25363374363363-2.02%6,000-+2.83%--
02/24377387371371-3.14%16,200-+5.26%--
02/23375388373383+2.14%13,400-+8.97%--
02/22380381375375-1.45%7,800-+7%--
02/21380383375380+1.6%13,200-+8.88%--
02/18380380370374-1.32%21,200-+7.47%--
02/17362379359379+5.57%11,800-+9.22%--
02/16362362359359-0.28%2,600-+4.06%--
02/15354360354360+0.7%4,600-+4.35%--
02/143533603513580%14,600-+3.92%--
02/10359359356358-0.42%8,200-+4.23%--
02/09358360358359+0.42%9,200-+4.97%--
02/08359359358358-0.28%6,000-+4.84%--
02/07349360349359+2.87%24,800-+5.44%--
02/04348354348349+0.29%16,000-+3.11%--
02/03349349348348-0.29%15,000-+2.81%--
02/02331354331349+5.45%29,600-+3.41%--
02/01326331326331+1.85%11,000--1.64%--
01/31325326324325-0.61%10,400--3.42%--
01/28328329327327-0.46%7,400--3.12%--
01/27329330326328-0.91%7,000--2.67%--
01/26333333330331-0.45%4,000--1.78%--
01/25328335328333+0.45%13,400--1.04%--
01/24335335329331-1.19%6,800--1.49%--
01/21342342326335-3.32%23,600-0%--
01/20354354347347-2.53%1,600-+3.43%--
01/19352356336356+1.28%22,200-+6.76%--
01/18352356351351-1.27%8,600-+5.72%--
01/17351356351356+1.57%17,000-+7.73%--
01/14341350340350+2.79%16,200-+6.38%--
01/13339345339341+0.44%5,400-+3.81%--
01/12343343339339-1.17%11,000-+3.67%--
01/11342343335343+1.18%8,400-+5.21%--
01/07340340336339-0.29%6,800-+4.31%--
01/06338340336340+1.95%14,600-+4.94%--
01/05329334329334+1.52%2,800-+3.25%--
01/04330334325329+1.08%13,600-+1.7%--
2010
12/30330330324325-1.66%4,600-+0.62%--
12/29327331325331+1.38%5,000-+2.32%--
12/28323326323326-0.31%1,800-+1.24%--
12/27330330325327-2.24%9,400-+1.55%--
12/24339339323335-0.74%19,200-+3.88%--
12/22334342332337+1.2%15,200-+4.66%--
12/21325333325333+2.78%8,000-+3.74%--
12/20325325324324-0.15%5,000-+1.25%--
12/17322325318325+0.78%13,600-+1.09%--
12/16322322316322+0.63%12,800-+0.31%--
12/15323323319320-0.78%12,000--0.31%--
12/14319323319323+1.1%18,000-+0.47%--
12/13314319314319+2.08%6,800--0.31%--
12/10317320308313-2.5%29,400--2.04%--
12/09314321314321+1.91%15,000-+0.79%--
12/08315315315315-0.47%10,800--0.47%--
12/07318318314316-0.47%8,400-+0.32%--
12/06320320316318-0.31%6,000-+1.44%--
12/03318320318319+0.16%5,600-+2.08%--
12/02321322318318+0.63%2,800-+2.25%--
12/01322322316316-1.25%3,200-+1.94%--
11/30319324319320-0.93%4,000-+3.56%--
11/29324324319323-0.31%5,600-+4.87%--
11/26321324321324+1.25%5,000-+5.54%--
11/25325326320320-1.08%5,200-+4.23%--
11/24323326323324-0.15%5,600-+5.72%--
11/22324325323324+0.15%4,400-+5.88%--
11/19328328323324-1.22%5,400-+5.72%--
11/18317328317328+3.31%5,200-+7.03%--
11/17312317312317-1.4%2,600-+3.59%--
11/16320330312322+0.16%11,600-+5.07%--
11/15328328315321-2.73%5,200-+4.9%--
11/12332333330330-0.45%5,600-+7.84%--
11/11332339330332+0.61%28,000-+7.98%--
11/10311330310330+6.46%23,800-+7.33%--
11/09306310305310+2.15%10,800-+0.81%--
11/08288304288303+5.03%11,800--1.62%--
11/05288290280289+1.94%6,800--6.63%--
11/04280292280283+1.07%6,600--9.29%--
11/02282282280280-0.36%2,400--10.83%--