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
20244/1, 株式分割 1→4
2011
03/31181181177179-0.69%9,20072億5868万-9.72%16.30.88
03/30179187177180+0.7%13,600--9.09%--
03/29179179179179+0.14%4,400--10.18%--
03/28178181178179-10.3%27,200--10.3%--
03/25210210199199-9.34%19,200--0.5%--
03/24223225205220-0.23%82,400-+10.3%--
03/23192220188220+12.53%28,800-+11.68%--
03/22196196192196+14.33%12,000-+0.26%--
03/18170182170171+8.57%6,000--11.86%--
03/17150158150158-1.41%19,600--18.81%--
03/16143162143160+8.31%12,400--17.65%--
03/15160163145148-19.18%56,400--23.97%--
03/14183183183183-17.05%9,200--6.41%--
03/112202202112200%34,400-+13.4%--
03/10220220216220+0.57%33,600-+14.58%--
03/09220222218219-0.46%57,200-+15.74%--
03/08219220218220+0.23%74,800-+17.51%--
03/07219219219219+0.23%44,000-+19.16%--
03/04218219214219+0.57%55,600-+20.19%--
03/03217218215218+0.23%50,000-+21.51%--
03/02213217207217+1.52%61,600-+23.3%--
03/01220220213214-0.58%61,200-+22.84%--
02/28200215200215+9%89,600-+25%--
02/25193197193197+2.47%32,400-+16.72%--
02/24191193191193+0.65%17,600-+14.58%--
02/23189191189191-0.78%19,600-+15.21%--
02/22193193187193-0.77%74,400-+16.82%--
02/21193194189194+3.19%82,400-+18.45%--
02/18183188182188+4.58%97,200-+16.2%--
02/17176180175180+2.86%48,800-+11.8%--
02/16180180175175-2.1%90,800-+9.38%--
02/15174182174179+4.69%78,800-+12.42%--
02/14171172171171+2.71%13,200-+7.39%--
02/10166166161166+1.99%16,400-+5.22%--
02/09163164162163+0.93%25,200-+3.82%--
02/08165166160162-1.37%41,600-+2.87%--
02/07158164158164+3.48%41,200-+4.3%--
02/04158160157158+1.28%14,800-+0.8%--
02/03160160156156-2.5%7,600-+0.16%--
02/02160161159160+0.31%10,400-+2.72%--
02/01155160152160+3.23%24,000-+2.4%--
01/31154157151155+0.49%18,000--0.8%--
01/28155155154154-0.48%3,600--1.28%--
01/27153155152155+2.31%12,400--1.43%--
01/26155155151151-2.26%24,800--3.66%--
01/25156156155155+0.49%3,600--1.43%--
01/241611611511540%19,200--1.91%--
01/21155155154154-2.22%18,400--1.91%--
01/20159159156158-2.48%19,200--0.32%--
01/19158162156162+3.36%20,800-+2.22%--
01/18160160156156-1.73%22,400--1.11%--
01/17158163158159-1.09%25,600-+0.63%--
01/14158163158161+2.39%13,200-+1.74%--
01/13161161157157-0.95%15,200--0.63%--
01/12160160158159-0.16%9,600-+0.32%--
01/11162162157159+1.44%13,600-+0.47%--
01/07156158154157+0.32%11,200--0.95%--
01/06155156154156+1.13%21,600--1.27%--
01/05155158153154-0.64%30,800--2.99%--
01/041531561531550%15,600--2.36%--
2010
12/30158158155155-1.43%2,800--2.36%--
12/29153162150158+3.62%42,400--1.56%--
12/28154154151152-1.14%12,000--5%--
12/27155155154154-0.32%8,000--4.5%--
12/24158158154154-2.22%16,000--4.19%--
12/22161161154158-2.17%35,600--2.02%--
12/21165165157161-0.77%62,800-+0.16%--
12/20163163159163+0.78%25,600-+1.56%--
12/17160161159161+0.94%32,800-+1.42%--
12/16158160157160+1.11%25,200-+1.11%--
12/15153158153158+0.16%31,200-+1.28%--
12/14158158158158-1.41%3,200-+1.77%--
12/131601601571600%19,600-+3.9%--
12/10166166160160+1.43%26,800-+4.58%--
12/09160160158158-1.41%2,000-+3.78%--
12/08161161159160-0.78%7,200-+5.96%--
12/07161161160161+0.78%7,200-+7.5%--
12/06164164160160+0.79%2,400-+7.38%--
12/031601601591590%6,400-+7.26%--
12/02161161155159-1.55%24,400-+7.99%--
12/01163163161161-2.27%1,600-+10.45%--
11/30165165160165+1.54%20,000-+13.79%--
11/291631631631630%1,600-+12.85%--
11/26164166158163-0.76%26,800-+13.64%--
11/251641641601640%9,200-+15.32%--
11/24156164154164-1.5%10,000-+16.96%--
11/22168168163166+0.76%24,400-+18.75%--
11/19162165161165+2.01%23,200-+18.71%--
11/18162164161162+0.94%18,000-+17.21%--
11/17148160148160+8.64%28,800-+16.12%--
11/16143148143148+3.51%21,600-+7.66%--
11/15140150139143+5.36%46,000-+3.26%--
11/12129135129135+4.04%7,200--1.99%--
11/111311381291300%15,600--6.47%--
11/10133133130130+1.36%800--7.14%--
11/09133133126128-3.21%15,200--9.04%--
11/08133133133133+3.52%4,400--6.69%--
11/05124128124128-2.66%23,200--10.49%--
11/04132132132132+0.96%2,400--9.31%--
11/02140140130130-1.7%5,600--10.79%--