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
201510/1, 株式分割 1→4
2011
03/31252253250252-1.08%53,600111億429万+1.92%8.470.46
03/30251255246255+1.39%70,800-+3.04%--
03/29252252244251-2.33%87,200-+1.62%--
03/28253258250257+0.49%116,000-+4.05%--
03/25266274251256+5.03%318,000-+3.13%--
03/24231248231244+6.22%146,400--1.81%--
03/23232233227229-0.65%62,400--7.93%--
03/22234234224231+5.01%68,400--7.7%--
03/18195220195220+12.84%184,800--12.8%--
03/17196200193195-4.3%156,000--23.33%--
03/16200204195204+5.71%150,400--20.51%--
03/15219219178193-10.47%160,000--25.39%--
03/14202225202215-14.09%266,800--16.99%--
03/11251255247250-2.91%251,600--3.75%--
03/10260263256258-1.53%101,600--0.48%--
03/09263265262262+0.87%37,600-+1.45%--
03/08266271260260-0.67%59,600-+1.37%--
03/07267270259261-3.24%62,400-+2.45%--
03/04278283268270-2.35%90,400-+6.3%--
03/03266277266277+4.24%43,200-+9.72%--
03/02273288265265-4.76%139,600-+5.68%--
03/01273288273279+2.67%127,600-+11.85%--
02/28266272263271+3.14%58,800-+9.38%--
02/25258263255263+3.04%103,600-+6.91%--
02/24257258253255+0.79%65,200-+4.18%--
02/23253261253253-2.5%39,200-+3.79%--
02/22259267259260+0.29%62,400-+6.89%--
02/21270272258259-3.27%100,400-+7.02%--
02/18262272262268+2.19%80,000-+11.1%--
02/17260267259262+0.1%66,800-+9.17%--
02/16269269260262-2.88%88,400-+9.52%--
02/15266273263270+1.41%108,400-+13.24%--
02/14274278253266-2.48%197,200-+12.61%--
02/10257273257273+6.03%272,000-+15.96%--
02/09246257239257+6.31%148,400-+10.3%--
02/08234248232242+4.77%120,000-+4.2%--
02/07234234230231+0.44%40,800-+0.33%--
02/04231233229230+0.77%42,800--0.11%--
02/03224229223228+1.33%36,800--0.44%--
02/022252282252250%57,600--1.75%--
02/01228228225225+0.45%24,800--1.75%--
01/31225229222224-3.03%55,200--2.18%--
01/28237237231231-2.43%56,000-+1.32%--
01/27233237233237+1.5%51,600-+3.84%--
01/26233235233233-0.43%35,200-+2.75%--
01/25231235230234+0.64%80,400-+3.65%--
01/24229235229233+2.2%55,200-+3.91%--
01/21233235228228-2.25%92,400-+2.13%--
01/20237237231233-1.89%85,200-+4.95%--
01/19237238235238+0.11%40,000-+7.47%--
01/18229237229237+3.15%50,400-+8.33%--
01/17232236230230-1.92%36,800-+5.99%--
01/14236236233235-0.95%56,800-+8.56%--
01/13238238237237+0.42%51,600-+11.15%--
01/12235237235236-0.21%79,200-+11.73%--
01/11236237234236+1.39%73,200-+13.04%--
01/07227234227233+2.31%65,600-+13.11%--
01/06224228224228+1.33%54,400-+11.64%--
01/05225225218225+0.9%62,800-+11.26%--
01/04218225215223+4.21%81,600-+11.38%--
2010
12/30216217214214-0.93%41,600-+7.41%--
12/29218219213216-1.15%78,000-+8.96%--
12/28216221216218+0.46%36,000-+11.35%--
12/27218225217217-2.03%76,000-+11.98%--
12/24224225216222-0.11%127,600-+15.49%--
12/22217222216222+3.86%105,600-+16.84%--
12/21211216210214+1.3%66,400-+13.7%--
12/20213216210211-0.71%112,800-+13.44%--
12/17211213210213+1.43%135,200-+15.49%--
12/16205210205210+2.07%72,800-+15.11%--
12/15208210205205-0.48%106,800-+14.03%--
12/14203206200206+2.1%108,400-+15.22%--
12/13200203198202+2.8%88,400-+14.12%--
12/10200200196197-0.88%136,400-+12.29%--
12/09194198193198+4.2%116,400-+14.6%--
12/08187190186190+2.98%69,600-+11.26%--
12/07182185180185+3.36%57,600-+9.32%--
12/06178181178179+0.42%42,400-+6.4%--
12/03181182177178+1.14%144,800-+7.23%--
12/02176180176176+1.15%83,200-+6.67%--
12/01179179173174-2.38%120,800-+6.1%--
11/30182185178178-1.93%82,000-+9.36%--
11/29180184180182+1.68%38,000-+12.19%--
11/26188190178179-4.92%101,600-+11.72%--
11/25190190185188+1.9%114,000-+18.24%--
11/24169195169185+8.85%101,200-+16.77%--
11/22173173168170-0.73%41,600-+7.96%--
11/19175175171171-1.01%54,000-+8.76%--
11/18171173169173+2.37%66,800-+9.87%--
11/17168169167169+0.3%44,800-+7.32%--
11/16170170166168+1.82%75,600-+7.69%--
11/15163166162165+2.33%57,200-+5.1%--
11/12165165161161-1.83%43,200-+2.71%--
11/11168168164164-0.76%80,400-+4.62%--
11/10162169162166+2.16%56,000-+4.75%--
11/09159163159162+3.51%82,000-+2.53%--
11/08152157151157+3.13%55,600--1.57%--
11/05148153148152+2.53%48,400--5.16%--
11/04148151148148+0.68%36,800--8.64%--
11/02151151146147-1.51%42,800--9.82%--