株価チャート

2010/10/29～2011/03/31

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
20228/1, 株式分割 1→2
20134/1, 株式分割 1→1.2
2011
03/31288288281283-3%2,40033億6288万-2.59%10.140.58
03/30292292288291-0.14%1,680-+0.43%--
03/29312312292292-5.41%5,760-+0.92%--
03/28308312302308+1.37%14,880-+7.06%--
03/25292308292304+4.14%5,040-+6.35%--
03/24296296292292+1.15%720-+2.49%--
03/23286289283289+2.67%2,160-+1.67%--
03/22286288278281-1.6%5,040--0.62%--
03/18286296286286+4.89%8,160-+1.36%--
03/17269273265273+2.83%2,640--3.02%--
03/16254271254265+0.47%5,760--5.36%--
03/15288288255264-8.26%8,400--5.8%--
03/14292292267288-11.54%38,160-+2.68%--
03/11323329323325+1.3%31,680-+16.49%--
03/10312333308321+4.05%43,680-+16.24%--
03/09301308300308+3.5%14,640-+13.36%--
03/08296302296298+0.56%12,720-+10.75%--
03/07299300293296+0.85%23,760-+10.96%--
03/04299299292294-1.81%6,000-+11.27%--
03/03283299283299+6.21%29,760-+14.19%--
03/02283284279282-0.15%4,080-+8.75%--
03/01278282278282+1.8%7,920-+9.76%--
02/28277277275277+0.15%4,080-+8.66%--
02/25272277272277+1.37%5,520-+8.92%--
02/24273273271273-0.76%9,360-+8.3%--
02/23275275275275+1.85%9,360-+10%--
02/22275275270270-1.07%5,040-+8.43%--
02/21273275273273+1.55%11,280-+10.49%--
02/18273273269269-0.77%8,160-+9.25%--
02/17261271261271+3.5%18,480-+11%--
02/16261262261262+0.48%1,680-+7.68%--
02/15267267260260-0.48%2,640-+8.06%--
02/14263263262262-0.32%2,880-+9.03%--
02/10260263260263+2.44%6,480-+9.83%--
02/09258258255256-2.07%8,400-+7.67%--
02/08256263255262-2.48%18,480-+10.41%--
02/07254270254268+6.62%16,800-+13.7%--
02/04245252245252+3.07%14,880-+7.55%--
02/03238244238244+3.9%2,880-+4.79%--
02/02236249233235-0.18%8,880-+1.29%--
02/01234236234235+0.53%1,440-+1.47%--
01/31235239234234-0.53%5,280-+0.93%--
01/27235235235235+1.07%480-+1.47%--
01/26233233233233-1.06%240-+0.83%--
01/25235235235235+1.8%480-+1.91%--
01/24233233231231-0.54%960-+0.11%--
01/21234234233233-2.11%720-+0.65%--
01/20237238237238+2.15%2,160-+2.81%--
01/19236236233233+0.18%2,640-+1.09%--
01/18235235232232-1.42%7,200-+0.91%--
01/17235236233235+1.8%3,120-+2.36%--
01/14234234231231-1.07%9,360-+0.98%--
01/13232234231234+0.72%10,800-+2.07%--
01/12233233231232+0.36%5,040-+1.35%--
01/11231231231231+0.36%1,920-+1.43%--
01/07231231229230-0.18%4,560-+1.06%--
01/06231231231231-0.18%1,440-+1.24%--
01/052312312312310%240-+1.87%--
01/042272312272310%1,200-+2.32%--
2010
12/302322322312310%6,000-+2.32%--
12/29231231231231+1.83%1,920-+2.78%--
12/282272272272270%240-+1.38%--
12/27227227227227-1.09%3,840-+1.38%--
12/24230230230230-0.54%480-+2.95%--
12/22231231230231+0.54%2,880-+3.51%--
12/21229230228230+0.18%2,400-+3.42%--
12/202292302282290%12,000-+3.23%--
12/17228229228229+0.55%3,840-+3.7%--
12/16230230228228-0.73%1,200-+3.13%--
12/15227230227230+1.1%2,160-+4.36%--
12/14227227225227+0.18%1,680-+3.22%--
12/13228228224227-0.18%6,000-+3.5%--
12/10228229227227-0.37%4,320-+3.69%--
12/09224228224228+1.67%1,440-+4.55%--
12/082242242242240%240-+3.3%--
12/072242242242240%240-+3.3%--
12/062242242242240%240-+3.78%--
12/03224224224224-0.19%240-+3.78%--
12/022252252252250%240-+3.97%--
11/30218225218225+3.26%1,920-+3.97%--
11/29215220215218+0.97%2,160-+0.69%--
11/26215215215215+0.39%720--0.27%--
11/25217217213215-0.39%3,360--1.11%--
11/24213217213215-0.19%2,880--0.73%--
11/22216216215216+0.78%1,920--0.54%--
11/19216216213214-0.77%2,640--1.76%--
11/18217217211216-0.19%8,880--0.99%--
11/172172172162160%3,840--1.26%--
11/16216217216216+0.19%1,920--1.26%--
11/15217217216216-0.38%3,360--1.89%--
11/12218218217217-0.95%6,960--1.52%--
11/11219219219219+0.96%240--1.02%--
11/102172172152170%4,080--1.96%--
11/09218218217217+1.36%960--2.4%--
11/082162162142140%2,640--4.15%--
11/05211215208214+0.39%2,400--4.15%--
11/04209213209213+2.2%960--4.95%--
11/02213213208208-1.96%8,640--7.41%--
11/012132132132130%480--6.39%--
10/292132132132130%1,440--6.8%--