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
201712/1, 株式分割 1→2
2011
03/31136139136137+3.02%4,60034億1334万-3.19%6.670.74
03/30139140129133-2.93%17,200--6.69%--
03/29137138131137+2.25%4,600--4.55%--
03/28133134130134-0.37%7,800--7.29%--
03/25137138134134+1.9%10,000--8.22%--
03/24133137131132-4.01%10,000--10.54%--
03/23132137129137+3.79%3,800--8.05%--
03/22135135128132+10%17,000--12%--
03/18111122111120+9.09%34,200--20.53%--
03/17115115106110-6.38%28,400--28.1%--
03/16109126109118+7.8%24,200--24.19%--
03/15120120101109-16.15%35,000--30.13%--
03/14125133115130-12.16%40,400--18.24%--
03/11142148142148-0.34%7,600--7.5%--
03/10152152147149-2.94%9,400--7.76%--
03/09152153150153+0.66%11,800--4.97%--
03/08151153150152-1.3%24,600--6.17%--
03/07155155154154-0.65%9,200--5.52%--
03/04160162153155-2.52%38,400--4.91%--
03/03160160157159-0.31%31,200--2.45%--
03/021581621581600%18,400--2.15%--
03/01161162158160-0.62%42,200--2.15%--
02/28162162161161+1.58%16,400--0.93%--
02/25160160157158+0.64%24,000--2.47%--
02/24163163157157-3.38%20,200--3.09%--
02/23161163158163-0.31%8,800-+0.31%--
02/22165168163163-2.4%9,800-+0.62%--
02/21169170165167-0.3%34,400-+3.09%--
02/18166170161168-1.18%49,400-+3.4%--
02/17170171167170-0.29%19,400-+5.28%--
02/16166170164170+3.03%24,000-+5.59%--
02/15167167163165+1.23%8,600-+3.13%--
02/14162164160163+3.16%10,000-+2.52%--
02/10157159157158-1.56%5,000-0%--
02/09160163159161-0.93%13,200-+2.23%--
02/08161163160162+0.31%7,600-+3.85%--
02/07160165160162-0.62%12,800-+3.53%--
02/04163165157163-1.22%12,000-+4.84%--
02/03167167163165-1.2%9,600-+6.82%--
02/02167167164167-0.3%17,800-+8.82%--
02/01168170164167-1.76%39,800-+9.87%--
01/31163170161170+5.92%96,800-+12.58%--
01/28158161157161+1.58%36,800-+7%--
01/27159159157158+0.64%56,600-+6.04%--
01/26158158156157+0.64%7,600-+6.08%--
01/25159163155156+0.65%17,600-+6.12%--
01/241531551501550%8,200-+6.16%--
01/21162162153155-0.64%7,000-+6.9%--
01/20161162155156-3.41%38,800-+8.33%--
01/19160165160162+1.25%19,000-+12.94%--
01/18164164159160-1.54%16,200-+12.32%--
01/17156163156162+5.54%10,200-+14.89%--
01/14155159154154-0.97%12,400-+10.43%--
01/131581601511550%19,000-+12.32%--
01/121551721551550%66,400-+13.14%--
01/11143155139155+12.73%80,600-+13.97%--
01/07141144138138-1.43%14,200-+1.85%--
01/06143143135140-1.41%24,400-+3.33%--
01/05140142140142+0.71%5,000-+4.81%--
01/04142142140141+0.36%20,400-+4.85%--
2010
12/301391401371400%17,600-+4.48%--
12/29140140138140-1.41%5,600-+4.48%--
12/28138145137142+3.27%13,000-+6.77%--
12/27141141138138-2.48%9,600-+4.17%--
12/24142142140141-0.7%8,800-+6.82%--
12/22145145141142-0.35%13,400-+8.4%--
12/21143144142143-1.04%18,200-+9.62%--
12/20136145136144+6.67%25,800-+11.63%--
12/17135138135135+1.89%39,400-+5.47%--
12/16134134132133-0.38%23,000-+4.33%--
12/15130133130133+1.53%48,600-+4.72%--
12/14130132129131+2.75%40,000-+3.97%--
12/13129130128128+0.39%44,200-+2%--
12/10130130127127-1.17%3,000-+1.6%--
12/09130130127129-0.77%15,000-+2.8%--
12/08130130125130-1.52%42,400-+4.44%--
12/07130132129132+1.15%10,000-+6.05%--
12/061301301261300%18,800-+4.84%--
12/03129130128130-0.38%4,600-+4.84%--
12/02130131129131+3.57%4,000-+6.1%--
12/01128129126126-3.82%27,600-+2.44%--
11/30131132127131-0.38%34,600-+6.5%--
11/29134135131132-2.59%24,800-+6.91%--
11/26137137133135+1.89%24,400-+10.66%--
11/25135135130133+1.92%23,800-+8.61%--
11/24125130123130+3.59%15,200-+6.56%--
11/22123126123126+1.62%1,400-+3.72%--
11/19123124122124+1.65%24,200-+2.07%--
11/18121122120122+1.25%3,200--0.41%--
11/17122123120120-2.04%2,800--1.64%--
11/16122123120123+3.81%17,200-+0.41%--
11/15118118118118+0.43%2,400--4.07%--
11/12117118117118+0.43%2,600--4.47%--
11/11116117116117+0.86%11,600--5.65%--
11/10116116115116+0.43%25,000--6.45%--
11/09116116114116-0.43%4,000--7.6%--
11/08114117114116+2.2%4,800--7.94%--
11/05113119113114-5.81%38,000--9.92%--
11/04124125121121-2.03%10,200--5.12%--
11/02123123123123-2.77%1,200--3.91%--