株価チャート

2010/10/21～2011/03/31

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
20214/1, 株式分割 1→2
20171/1, 株式分割 1→2
201410/1, 株式分割 1→2
201210/1, 株式分割 1→2
2011
03/31130130128129+3.5%11,20032億3541万-10.16%7.580.52
03/30126126125125+2.56%4,800--14.38%--
03/29126126121122-6.7%43,200--17.09%--
03/28134136128131-1.74%38,400--12.33%--
03/25128133128133+2.75%12,800--11.96%--
03/24131131128129-1.43%27,200--15.44%--
03/231321331311310%59,200--14.77%--
03/22129134129131+5%25,600--15.87%--
03/18122125122125+3.09%9,600--20.38%--
03/17111121111121-2.51%8,000--23.26%--
03/16109125109124+11.8%19,200--22.27%--
03/15125125104111-11%96,000--30.9%--
03/14125134125125-20%59,200--23.31%--
03/11161161156156-3.85%14,400--4.73%--
03/10163163163163-0.46%8,000--0.91%--
03/09164164163163-0.31%3,200--0.46%--
03/08164164163164-2.06%9,600--0.15%--
03/07168168167167+2.37%3,200-+1.94%--
03/04164164161163-0.65%4,800-+0.19%--
03/03163164163164-0.75%4,800-+0.84%--
03/02169169166166-1.12%4,800-+2.24%--
03/01168168168168+3.08%1,600-+3.4%--
02/281661661631630%14,400-+0.31%--
02/251661661631630%4,800-+0.93%--
02/24166166163163-3.7%9,600-+0.93%--
02/231681691661690%9,600-+4.81%--
02/22169169169169-3.23%16,000-+5.47%--
02/21169174169174+2.57%9,600-+8.98%--
02/17173173170170-1.45%17,600-+6.92%--
02/16173174172173+0.47%11,200-+8.49%--
02/15166172166172+2.88%40,000-+8.66%--
02/14174174165167+2.69%9,600-+6.29%--
02/10163163163163+1.96%4,800-+3.5%--
02/09163163159159-3.77%19,200-+1.51%--
02/08157166157166+5.58%14,400-+6.17%--
02/07156157156157+0.4%8,000-+0.56%--
02/03156156156156+0.81%6,400-+0.81%--
02/02155155155155+1.22%14,400-0%--
02/01156156153153-5.77%20,800--1.21%--
01/31159163159163+2.77%20,800-+5.52%--
01/27158158158158+1.24%12,800-+3.35%--
01/26156156156156+1.17%1,600-+2.75%--
01/25154154154154+2.07%4,800-+2.24%--
01/24151151151151-3.59%4,800-+0.17%--
01/21156157154157+0.4%28,800-+4.58%--
01/20156156156156+2%1,600-+4.87%--
01/19154154153153-2.16%12,800-+3.51%--
01/18158158156157-0.91%38,400-+6.51%--
01/17156158156158+0.12%6,400-+8.22%--
01/141581581581580%24,000-+9.59%--
01/131581581581580%22,400-+10.36%--
01/12158158158158+0.2%17,600-+11.14%--
01/11158158158158+0.12%8,000-+11.7%--
01/07158159157157+0.88%20,800-+13.17%--
01/06154156154156+1.84%8,000-+13%--
01/05154154153153-0.41%14,400-+11.77%--
01/04154154154154-0.2%3,200-+13.05%--
2010
12/30153154153154+2.71%8,000-+14.97%--
12/29150152150150+0.42%4,800-+12.78%--
12/28153154149149-2.45%17,600-+13.16%--
12/27152153152153+2.51%32,000-+16.89%--
12/24149150149149+2.36%35,200-+14.9%--
12/22142146142146+3.32%27,200-+13.13%--
12/21140141140141+3.2%25,600-+10.35%--
12/20137137136137+1.39%99,200-+7.78%--
12/17134135134135+0.47%6,400-+6.3%--
12/161341341341340%6,400-+6.65%--
12/151351351341340%14,400-+7.5%--
12/14131134131134+2.38%11,200-+7.5%--
12/13131131131131+2.44%4,800-+5.85%--
12/091281281281280%6,400-+3.33%--
12/08125130125128+2.5%22,400-+3.33%--
12/07125125125125+0.5%22,400-+1.63%--
12/06128128124124-2.93%8,000-+1.12%--
12/03131131128128+0.49%6,400-+4.17%--
12/021281281281280%4,800-+3.66%--
11/301301301281280%14,400-+4.51%--
11/29128129128128+2%14,400-+4.51%--
11/26124125124125+0.45%11,200-+2.46%--
11/25124125124124+0.56%9,600-+2%--
11/24123124123124+0.51%14,400-+1.43%--
11/22123123123123-0.05%8,000-+0.92%--
11/19123123123123-3.85%1,600-+0.97%--
11/18122128122128+5.13%9,600-+5.02%--
11/17122122122122-2.5%6,400--0.1%--
11/16125125125125+2.83%1,600-+2.46%--
11/12122122122122-0.26%6,400--0.36%--
11/091221221221220%3,200--0.91%--
11/08120122120122+1.56%8,000--0.91%--
11/051191201191200%4,800--2.44%--
11/04119120119120+1.59%8,000--3.23%--
11/02119119118118-0.79%12,800--4.74%--
11/01120120119119-0.78%4,800--4.75%--
10/291201201161200%6,400--4%--
10/28123123120120-2.54%9,600--4.76%--
10/27124124123123+1.39%35,200--3.05%--
10/26120121120121+1.46%8,000--4.38%--
10/25120123119120-0.1%68,800--6.49%--
10/22120122120120-0.1%113,600--7.12%--
10/21119120119120-0.05%3,200--7.74%--