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
20211/1, 株式分割 1→2
2011
03/31279293279291+3.01%61,400189億6810万-1.02%-0.58
03/30278284276283+1.62%23,800--4.24%--
03/29281281272278-1.94%31,400--6.08%--
03/28288288281284-1.56%36,600--4.87%--
03/25290296285288+1.23%21,000--4%--
03/24280292280285+0.89%40,600--5.48%--
03/23283285278282-0.88%30,200--6.93%--
03/22273289271285+6.36%55,800--6.41%--
03/18275289268268+4.9%119,000--12.58%--
03/17255263252255-3.77%100,000--17.21%--
03/16250265250265+15.22%102,000--14.79%--
03/15266270221230-14.97%161,200--26.52%--
03/14275288271271-11.31%63,000--14.67%--
03/113103113053050%94,000--4.09%--
03/10310310303305-2.71%55,400--3.79%--
03/093143163143140%24,800--0.79%--
03/08317317314314-0.95%25,200--0.48%--
03/07320320314317-0.47%49,000-+1.12%--
03/043223223183180%13,200-+1.92%--
03/03317320314318+0.95%34,200-+2.25%--
03/02320322314315-1.87%55,600-+1.94%--
03/01323327321321+0.78%45,400-+4.22%--
02/28313320312319+0.95%53,600-+4.08%--
02/25315316306316-1.1%30,800-+3.44%--
02/243153223153190%73,600-+4.93%--
02/23320324316319-0.31%139,600-+5.28%--
02/22323323320320-1.23%52,400-+5.96%--
02/21325326324324-0.31%19,200-+7.64%--
02/18324328322325+0.78%43,400-+8.33%--
02/173213243193230%57,000-+7.86%--
02/163213243213230%43,400-+8.22%--
02/153233233223230%26,400-+8.59%--
02/14323323322323+0.62%25,000-+9.32%--
02/10322323305321-0.77%34,400-+9.01%--
02/09324325322323+0.16%94,600-+10.24%--
02/08323325321323+0.16%112,800-+10.45%--
02/07305324305322+7.33%188,400-+10.65%--
02/04287310286300+5.26%155,200-+3.45%--
02/03283286283285+1.06%81,200--1.72%--
02/02279283279282+1.08%26,600--2.76%--
02/01279280278279-0.53%21,000--4.12%--
01/31276292274281+0.54%43,400--3.94%--
01/28284284279279-1.76%28,000--4.45%--
01/27283285282284+0.18%35,600--3.07%--
01/26286286282284-0.35%27,000--3.57%--
01/25285286283285+0.53%32,400--3.23%--
01/24284284282283-0.18%20,000--3.74%--
01/21290290284284-2.74%43,000--3.57%--
01/20295295291292-0.68%65,400--0.51%--
01/19296296292294-0.51%75,000-+0.17%--
01/182952962952950%15,800-+1.03%--
01/17295296294295-0.51%26,800-+1.37%--
01/14297299295297-0.17%56,200-+2.6%--
01/13296299296297-0.5%73,200-+3.13%--
01/12293299292299+2.93%109,400-+4.37%--
01/11291291290290-0.17%48,600-+2.11%--
01/07296298291291-1.69%47,800-+2.65%--
01/06294296293296+0.51%44,800-+5.16%--
01/05297297293294-0.68%39,200-+5%--
01/04296297294296+1.02%21,600-+6.47%--
2010
12/30296296289293-1.18%30,200-+6.16%--
12/292932972932970%26,400-+7.82%--
12/28297298297297-0.67%28,400-+8.61%--
12/27296303292299-0.17%63,400-+10.15%--
12/24298304295299-0.5%79,000-+11.15%--
12/22298304297301+1.35%67,200-+12.55%--
12/21301303297297-0.67%122,000-+11.47%--
12/20297301296299+1.19%161,800-+13.07%--
12/17284295284295+4.42%125,000-+12.6%--
12/16283284282283-0.53%98,000-+8.65%--
12/15282285282284+0.53%38,200-+9.65%--
12/14278285278283+1.25%56,600-+9.5%--
12/13273280272279+2.95%81,800-+8.14%--
12/10272273270271-0.18%176,600-+5.86%--
12/09267272266272+1.69%94,600-+6.05%--
12/08267268265267+0.56%56,400-+4.71%--
12/07263267262266+1.53%79,800-+4.53%--
12/06258268258262+2.35%33,200-+2.95%--
12/03253256251256+1.79%79,800-+0.59%--
12/022552552502510%62,400--1.18%--
12/01251251251251-0.2%51,400--1.18%--
11/30253255251252-0.59%82,400--1.37%--
11/292532562522530%43,800--0.78%--
11/26254255253253-0.39%60,200--1.17%--
11/25252257252254+1.4%70,600--1.17%--
11/24252254250251-2.53%112,200--2.53%--
11/22254258254257+1.58%33,800--0.39%--
11/19257258252253+0.2%86,400--2.32%--
11/18250253250253+1%65,400--2.88%--
11/17250250249250-0.4%45,800--3.85%--
11/16254254251251-1.76%50,800--3.83%--
11/15256258253256+2%29,800--2.48%--
11/12255255251251-1.57%62,200--4.75%--
11/11257257253255-1.55%85,800--3.6%--
11/10258262258259-0.58%25,000--2.45%--
11/09259263258260-0.19%38,600--2.26%--
11/08258263257261+3.17%47,400--2.43%--
11/05251260251253+0.6%70,000--5.78%--
11/04248253248251+0.2%21,200--7.04%--
11/02252254250251-0.99%37,400--7.9%--