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
20214/1, 株式分割 1→2
201510/1, 株式分割 1→2
2011
03/31237241227241+4.32%16,800197億8057万-1.93%7.121.89
03/30225233225231+1.09%8,000--6%--
03/29225229222229+1.67%45,200--6.63%--
03/28228228218225-4.26%34,400--8.16%--
03/25239239232235+1.62%36,800--4.08%--
03/24233233225231-2.12%36,400--5.23%--
03/23239248230236+0.53%44,000--3.18%--
03/22232240220235+4.68%107,200--3.29%--
03/18225228221225+4.54%45,200--7.23%--
03/17193215188215+7.38%72,400--10.89%--
03/16183200183200+9.59%105,200--17.01%--
03/15215215178183-15.31%120,000--24.59%--
03/14211233211216-19.36%111,600--11.32%--
03/11260274260267-2.82%66,000-+9.98%--
03/10270277266275+2.04%68,800-+14.11%--
03/09273275270270-3.41%50,000-+12.76%--
03/08288288278279-1.33%70,000-+18.22%--
03/07271285269283+6.6%168,800-+20.83%--
03/04270270263265-1.21%40,000-+14.83%--
03/03265269263269+1.13%30,000-+17.76%--
03/02260268260266-0.93%46,000-+17.48%--
03/01263283254268+0.37%385,200-+19.64%--
02/28272272253267-1.75%135,200-+20.81%--
02/25263272251272+5.13%276,000-+24.09%--
02/24236275236259+7.04%463,600-+19.68%--
02/23225242225242+8.3%394,000-+12.33%--
02/22222224220223+0.9%115,600-+4.21%--
02/21221223220221+0.11%65,200-+3.27%--
02/18221224219221+0.11%112,400-+3.15%--
02/17218225218221+0.8%362,400-+3.52%--
02/16217219214219+2.46%248,800-+2.7%--
02/15216217212214-1.27%146,800-+0.23%--
02/14213218212216+2.49%113,200-+2%--
02/10208213208211+1.44%97,600-0%--
02/09216217206208-3.26%143,600--0.95%--
02/08216218213215-0.92%127,200-+2.87%--
02/07217218213217+0.58%95,600-+4.33%--
02/04216216213216+0.35%122,800-+4.23%--
02/03218227215215-1.15%502,400-+4.37%--
02/02211218211218+3.57%37,200-+5.58%--
02/01207224207210+1.45%125,600-+2.44%--
01/31205209205207-0.6%19,200-+1.47%--
01/28203209203208+2.71%84,800-+2.08%--
01/27208210199203-3.91%104,000--0.61%--
01/26211214208211-1.75%30,400-+3.94%--
01/25208215208215+4.76%42,400-+5.79%--
01/24201205201205+2.5%22,800-+1.49%--
01/21218218200200-7.08%42,000--0.99%--
01/20220220212215-1.37%30,000-+6.56%--
01/19220220211218-0.8%82,400-+8.58%--
01/18220220219220+0.11%61,600-+10%--
01/17218220218220+1.03%25,600-+10.43%--
01/14218220216218-0.11%43,600-+10.41%--
01/13225227218218+0.11%89,600-+11.1%--
01/12215220215218+6.88%162,000-+11.54%--
01/11203205200204+2.52%62,400-+4.9%--
01/07193203193199+4.75%57,600-+3.39%--
01/06185190185190+2.57%9,200--1.3%--
01/051851871841850%35,600--3.27%--
01/04188189182185-1.86%28,800--2.76%--
2010
12/30191191186188-1.57%6,400--0.92%--
12/29195195191191-3.16%12,400-+1.19%--
12/28194198194198-1.25%2,400-+5.05%--
12/27196200196200+0.25%6,400-+7.53%--
12/24196200196200+1.92%22,000-+7.84%--
12/221921961921960%15,600-+6.39%--
12/21196198196196-2%3,600-+7.55%--
12/20196200196200-0.13%76,800-+10.36%--
12/17201203196200-1.23%52,000-+11.73%--
12/16199203199203+1.89%22,000-+13.76%--
12/15198199198199+0.63%23,600-+12.29%--
12/14196198195198+2.86%20,000-+12.86%--
12/13195195185192-1.41%21,600-+10.34%--
12/10198198191195+2.77%57,200-+12.57%--
12/09191193187190-0.92%20,400-+10.82%--
12/08189193189191+3.52%20,000-+12.5%--
12/07185185183185-0.4%28,800-+8.68%--
12/06187187182186-0.67%5,600-+9.76%--
12/03186187176187+0.27%22,400-+10.5%--
12/02185186183186+4.93%25,200-+10.86%--
12/01174178174178+2.16%2,000-+5.65%--
11/30176178173174+0.29%26,800-+3.42%--
11/29173173171173+0.73%14,400-+3.13%--
11/26171175170172+1.18%42,400-+2.38%--
11/25167171165170+2.87%32,400-+1.19%--
11/24164166163165+0.61%6,400--1.64%--
11/22169169164164-0.76%27,200--2.23%--
11/19168168161166-1.19%64,000--2.07%--
11/18162168162168+3.88%36,000--0.89%--
11/17158163158161+1.74%16,800--5.15%--
11/16161164158159-1.09%43,600--7.31%--
11/15169171160160-2.88%40,800--6.83%--
11/121651681651650%22,000--4.62%--
11/11166169164165-1.49%18,400--5.71%--
11/10170170166168-1.47%8,000--4.83%--
11/09165170165170+6.25%17,600--3.95%--
11/08160164160160+0.47%19,200--10.11%--
11/05168168159159-2.15%22,800--11.53%--
11/04168168163163-3.84%4,400--10.08%--
11/02169169169169-0.15%400--7.01%--