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
2011
03/31180184177184+2.22%215,600106億7151万-4.66%7.270.48
03/30179180175180+0.84%165,000--7.22%--
03/29179179173179-0.56%192,200--8.93%--
03/28173180172180+3.76%248,000--8.88%--
03/25171175170173+2.06%232,600--13.07%--
03/24173173166170-2.02%179,600--16.09%--
03/23179179172173-2.54%196,600--15.2%--
03/22185185172178+4.72%264,600--13.83%--
03/18157170155170+14.14%334,600--18.51%--
03/17130155130149-1%559,800--29.29%--
03/16118154116150+19.05%1,191,400--29.58%--
03/15126126126126-24.1%73,200--41.4%--
03/14166175166166-19.42%340,000--24.2%--
03/11210212206206-4.19%198,600--6.36%--
03/10212219209215-0.23%115,600--2.71%--
03/09223224215216-2.27%134,600--2.05%--
03/08222224221221-1.12%45,200-+0.23%--
03/07229229221223-2.19%91,200-+1.83%--
03/04230231227228+0.88%91,000-+4.59%--
03/03222226221226+1.8%68,600-+4.15%--
03/02227227221222-3.48%146,200-+2.78%--
03/01228231226230+2.45%185,600-+6.98%--
02/28217227216225+2.28%209,200-+4.91%--
02/25207220206220+4.52%159,200-+3.05%--
02/24215216205210-3.45%243,400--1.41%--
02/23215223215218-2.25%263,200-+2.11%--
02/22223225219223+0.45%249,600-+4.46%--
02/21223224215222-2.21%221,400-+4.48%--
02/18230230226227-1.52%145,800-+6.84%--
02/17229231228230+0.88%244,600-+9%--
02/16235236227228-2.98%283,400-+8.57%--
02/15237242233235+4.21%799,800-+11.9%--
02/14224226221226+2.97%428,600-+8.41%--
02/10209220209219+4.78%286,200-+6.31%--
02/09212212208209-0.48%96,000-+1.95%--
02/08213213210210-0.94%108,800-+2.94%--
02/072122142112120%128,200-+4.43%--
02/04214216210212-0.24%211,200-+5.47%--
02/03206213206213+2.66%253,800-+6.25%--
02/02206207202207+2.48%145,400-+4.55%--
02/01204206202202+0.75%83,400-+2.54%--
01/31200210199201-1.72%294,600-+2.82%--
01/28206208200204-0.97%233,600-+5.15%--
01/27200209198206+4.3%251,400-+6.74%--
01/26200204198198-1.74%143,000-+3.4%--
01/25204205201201-0.74%186,200-+5.79%--
01/24198204198203+3.32%281,200-+7.14%--
01/21210213195196-6.44%445,600-+4.26%--
01/20219219206210-3.9%449,200-+12.03%--
01/19217219214218+2.35%315,600-+18.48%--
01/18213215209213+0.47%197,400-+17.03%--
01/17214217210212+1.92%341,000-+18.44%--
01/14213216208208-3.03%400,600-+17.51%--
01/13207215200215+6.45%505,800-+23.28%--
01/12212216197202-5.84%649,600-+17.84%--
01/11194218193214+11.75%812,400-+27.38%--
01/07190193186192+2.96%440,400-+16.06%--
01/06183187183186+2.76%466,000-+14.81%--
01/05183183178181-0.55%269,200-+13.13%--
01/04181182177182+1.11%217,800-+15.19%--
2010
12/30183183176180+1.98%228,600-+15.38%--
12/29179185175177-1.12%309,200-+14.61%--
12/28173182170179+3.48%558,800-+17.43%--
12/27169173168173+3.6%244,000-+15%--
12/24168171166167+0.91%374,000-+12.5%--
12/22176176163165-5.98%362,000-+12.24%--
12/21173176172176+2.33%190,400-+21.03%--
12/20177179171172-0.87%361,400-+19.93%--
12/17173177171173+2.06%459,800-+21.83%--
12/16172173166170-1.45%229,800-+21.07%--
12/15174174167172+0.29%350,400-+24.64%--
12/14163172163172+3.94%653,400-+25.18%--
12/13156168156165+9.27%898,200-+22.22%--
12/10150152149151+0.67%242,400-+13.53%--
12/09151152149150+0.33%271,800-+14.5%--
12/08150151149150+1.01%210,000-+15%--
12/07150150146148-1.33%447,400-+14.73%--
12/06135154135150+14.07%1,086,800-+18.11%--
12/03132133131132+1.15%126,600-+4.37%--
12/02132133129130+0.39%219,600-+4%--
12/01129130129130+0.39%46,000-+3.6%--
11/30132133129129-2.27%82,200-+4.03%--
11/29133134132132+1.15%109,400-+6.45%--
11/26132134131131-2.61%102,000-+6.1%--
11/25130134129134+5.1%134,600-+8.94%--
11/24128131128128-2.3%79,200-+4.51%--
11/22131131129131+0.38%117,600-+6.97%--
11/19132132129130+1.56%78,600-+7.44%--
11/18128129126128+1.59%82,000-+5.79%--
11/17125127125126-1.18%90,000-+4.13%--
11/16132132128128-1.54%122,400-+6.25%--
11/15134134128130+1.57%203,600-+7.92%--
11/12131131128128-1.92%57,400-+6.25%--
11/11132132127130-1.14%87,400-+8.33%--
11/10129132127132+3.54%129,000-+10.5%--
11/09125129124127+0.79%96,200-+6.72%--
11/08124127123126+8.15%129,000-+5.88%--
11/05115119115117+0.87%50,800--2.1%--
11/04116119113116+1.76%52,600--2.94%--
11/02113116113114+0.44%32,400--4.62%--