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
20174/1, 株式分割 1→2
201410/1, 株式分割 1→2
2011
03/31288294282294+2.88%120,00083億608万-0.88%9.721.42
03/30282286278286+1.37%121,600--3.98%--
03/29273283273282-3.87%167,200--5.92%--
03/28291294289294+1.03%66,400--2.45%--
03/25291295289291+1.26%54,400--3.77%--
03/24293293287287-2.13%85,600--4.97%--
03/23298298293293-2.37%80,800--3.22%--
03/22303306294300+7.76%144,000--1.19%--
03/18260279260279+8.46%147,200--8%--
03/17235260235257+4%116,800--14.9%--
03/16218248218247+12.97%140,800--18.17%--
03/15249251190219-13.19%304,000--27.81%--
03/14248283248252-18.71%259,200--17.38%--
03/11310315308310-1.94%131,200-+1.31%--
03/10315318315316+0.36%56,000-+4.33%--
03/09323325315315-3.11%96,800-+5%--
03/08327327322325-0.65%100,800-+9.1%--
03/073273283273270%73,600-+11.31%--
03/04325328325327+1%147,200-+12.46%--
03/03329330323324+0.47%99,200-+12.5%--
03/02321326321323-1.3%104,800-+13.56%--
03/01325328323327+1.44%104,800-+16.28%--
02/28319322315322+2.55%56,000-+16.29%--
02/25309322307314+0.72%195,200-+14.64%--
02/24329329312312-5.78%311,200-+15.08%--
02/23313335309331+5.46%299,200-+23.51%--
02/22323324313314-3.42%253,600-+18.89%--
02/21309329309325+4.5%392,800-+24.52%--
02/18303311302311+3.07%274,400-+21.01%--
02/17307308301302-2.46%212,000-+19.27%--
02/16300311300309+3.13%294,400-+23.75%--
02/15278312277300+8.84%420,000-+21.46%--
02/14273278269276+4.01%93,600-+13.43%--
02/102602702592650%104,800-+9.96%--
02/09273275265265-2.8%124,800-+10.88%--
02/08273278265273+0.05%204,000-+15.03%--
02/07259273259273+6.5%254,400-+15.96%--
02/04250258249256+2.5%140,800-+10.29%--
02/03248250247250+1.53%60,800-+8.06%--
02/02246248246246+0.1%87,200-+7.37%--
02/01245246241246+0.82%93,600-+7.73%--
01/31241244238244+1.19%68,800-+7.8%--
01/28245245240241-1.08%76,000-+7%--
01/27239244239243+1.88%100,800-+8.65%--
01/26239241239239+0.05%47,200-+7.6%--
01/25238239238239+0.26%75,200-+8.03%--
01/24240240238238-0.52%52,800-+8.24%--
01/21242242235239-0.67%116,800-+9.3%--
01/20239241238241+0.73%97,600-+10.55%--
01/19232239232239+3.24%256,000-+10.76%--
01/18229232229232+1.48%117,600-+7.79%--
01/17228230227228+0.94%53,600-+6.72%--
01/14225226223226+1.69%76,800-+6.72%--
01/13225226223223-1.11%88,800-+5.45%--
01/12225225224225+0.67%89,600-+7.14%--
01/11219224219224+2.17%87,200-+6.94%--
01/07218219218219+0.23%83,200-+5.17%--
01/06216218216218+1.39%74,400-+4.93%--
01/05218218215215+0.17%44,800-+3.99%--
01/04213218213215+1.06%56,800-+4.31%--
2010
12/30213213211213+0.06%65,600-+3.72%--
12/29212213211213+0.65%50,400-+3.66%--
12/28211211211211+0.24%13,600-+3.49%--
12/27211211210211-0.18%75,200-+3.76%--
12/24211211211211+0.18%19,200-+3.94%--
12/222112112112110%15,200-+4.27%--
12/21210211210211+0.42%27,200-+4.27%--
12/20210211209210+0.18%15,200-+4.35%--
12/17210211207209-0.3%46,400-+4.17%--
12/16210210208210+0.12%31,200-+5%--
12/15209210209210-0.18%32,800-+4.88%--
12/14211211209210+0.42%33,600-+5.59%--
12/13210211209209+1.89%64,800-+5.68%--
12/10206206205205+1.23%54,400-+3.72%--
12/09203204202203+0.5%13,600-+2.98%--
12/08200202200202+0.94%42,400-+2.47%--
12/07199200199200+0.69%33,600-+1.52%--
12/06198199198199+0.63%31,200-+1.34%--
12/03199199197197-0.75%18,400-+0.7%--
12/02200200199199-0.25%29,600-+1.99%--
12/01200200198199+1.01%56,000-+2.24%--
11/30198199197197-0.13%32,000-+1.22%--
11/29198198198198+0.13%34,400-+1.87%--
11/26198198197197+0.19%6,400-+1.74%--
11/25196197196197+0.57%18,400-+2.07%--
11/24197198196196-0.51%30,400-+1.49%--
11/22199199196197+0.57%45,600-+2.01%--
11/19198198195196-1.01%19,200-+1.95%--
11/18195198195198+1.02%16,800-+2.99%--
11/17198198195196-0.63%12,800-+1.95%--
11/161991991971970%11,200-+2.6%--
11/15196198195197+0.77%17,600-+2.6%--
11/12197198196196-1.01%12,800-+2.36%--
11/11198199198198-0.32%16,800-+3.4%--
11/10196199194198+0.96%23,200-+3.73%--
11/09194196194196+1.42%18,400-+2.75%--
11/08196197194194+0.19%36,800-+1.84%--
11/05193194193193-0.13%25,600-+1.64%--
11/04193194193193+0.26%21,600-+1.78%--
11/02193193190193-0.13%18,400-+0.98%--