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
20154/1, 株式分割 1→2
20124/1, 株式分割 1→200
2011
03/31170173164173+2.83%19,60048億240万-1.43%33.310.78
03/30166168163168+1.21%9,200--4.14%--
03/29160166160166+3.59%1,200--5.82%--
03/28166166160160-3.76%6,400--9.6%--
03/25166168166166-0.45%12,000--7.12%--
03/241671671651670%3,600--7.73%--
03/23167167165167-2.48%10,000--8.24%--
03/22163174163171+10.31%10,800--6.93%--
03/18150155150155+4.37%8,000--16.08%--
03/17141150140149+6.06%10,400--20.45%--
03/16136152136140+1.08%16,000--26.18%--
03/15136142121139-4.97%50,000--28.11%--
03/14143146143146-18.89%74,800--25.13%--
03/11183187180180-5.88%46,400--8.63%--
03/10190191186191+0.66%12,000--3.41%--
03/09193193190190-2.56%7,600--4.04%--
03/081941951941950%4,400--1.52%--
03/07195195195195+0.65%4,400--1.52%--
03/04199199193194-2.52%4,400--2.15%--
03/03199199199199+2.98%800--0.13%--
03/02198198193193-1.03%9,600--3.02%--
03/01190195190195+0.13%11,600--2.01%--
02/28195195195195+4.56%9,200--2.14%--
02/25184193183186+1.36%13,600--6.41%--
02/24185185184184-3.92%19,600--8.13%--
02/23185193185191+0.13%11,200--4.38%--
02/22194197191191-2.92%24,400--4.5%--
02/21198201195197-2.84%24,400--1.63%--
02/18207207200203-2.41%14,800-+1.25%--
02/17209209205208-0.36%10,000-+4.27%--
02/16205212201208-0.24%27,200-+5.18%--
02/15203210202209+1.83%20,800-+5.96%--
02/14201208195205+1.74%36,400-+4.59%--
02/10205205202202-5.18%22,800-+3.33%--
02/09218225213213+2.16%52,800-+9.54%--
02/08203221203208+4.39%54,000-+7.77%--
02/07204204198199+0.89%13,600-+3.78%--
02/041982041981980%45,200-+3.4%--
02/03200200197198-1.86%16,000-+3.95%--
02/02200202198201+1.9%21,200-+6.48%--
02/01197198197198+3.67%23,200-+5.05%--
01/31197198187191-3.54%25,600-+1.87%--
01/281981981951980%40,800-+6.18%--
01/27200200198198-1.74%14,800-+6.76%--
01/26201201200201-0.62%3,200-+9.24%--
01/25200202199202+1.13%18,800-+10.52%--
01/24199201199200+0.76%19,200-+9.89%--
01/21198199194199+1.93%96,400-+9.67%--
01/20190195188195+0.13%48,000-+8.19%--
01/19191195191195+2.37%7,200-+8.66%--
01/18194194190190-2.19%11,600-+6.15%--
01/17190200190194+2.64%62,800-+9.13%--
01/14183190183189+2.99%39,600-+7.53%--
01/13183184183184+0.68%41,200-+5%--
01/121831851811830%42,400-+4.89%--
01/11183184183183-1.35%12,400-+5.49%--
01/07183185183185+2.92%25,200-+7.56%--
01/06181182180180-0.55%14,400-+5.12%--
01/05187187181181-1.5%31,600-+6.32%--
01/04182184181184+4.11%43,200-+8.58%--
2010
12/30180180173176-1.12%35,600-+4.91%--
12/29174180174178+3.18%70,800-+6.74%--
12/28173179173173+0.14%29,200-+4.07%--
12/271731731731730%22,400-+4.55%--
12/241731741731730%21,600-+5.83%--
12/22173173173173-0.14%41,200-+7.14%--
12/21174175173173-2.4%19,200-+8.65%--
12/20174178174177+2.61%48,400-+12.03%--
12/17173173173173-0.14%51,600-+10.58%--
12/16174174173173-0.43%26,400-+12.18%--
12/15174174173174+0.14%18,000-+14.14%--
12/14179179173173-0.43%22,000-+16.28%--
12/13178178173174-1.83%57,200-+18.37%--
12/10181182177177-0.42%45,600-+23.09%--
12/09170180170178+5.48%116,800-+26.24%--
12/08164169163169+4.98%58,400-+22.28%--
12/07158161158161+2.06%18,800-+18.2%--
12/061601601581580%24,400-+17.54%--
12/031581581581580%18,800-+19.32%--
12/021611611551580%60,000-+21.15%--
12/01159159153158-1.41%68,400-+23.05%--
11/30161161157160+0.63%44,000-+26.79%--
11/291591591581590%41,600-+28.02%--
11/26158161157159+2.42%73,600-+31.2%--
11/25154156151155+1.97%29,600-+30.25%--
11/24144153141152+5.19%143,600-+31.03%--
11/22145145141145+4.9%26,800-+26.75%--
11/19145149137138-1.61%88,400-+22.99%--
11/18128140126140+12.45%75,600-+26.13%--
11/17126128120125-0.8%26,400-+13.18%--
11/16133133126126-3.46%27,600-+14.09%--
11/15128130124130+2.97%57,200-+19.27%--
11/12124127120126+3.27%75,200-+16.9%--
11/11121125120122+4.04%52,800-+13.19%--
11/10113121113118+4.79%41,200-+8.8%--
11/09112112109112-0.33%4,400-+3.82%--
11/08111113105113+2.97%11,200-+4.17%--
11/05106109103109+4.8%12,000-+0.23%--
11/04100105100104+4.25%9,200--4.36%--
11/02109109100100-8.26%27,200--9.09%--