株価チャート

2010/10/28～2011/03/31

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
20121/1, 株式分割 1→2
2011
03/31349354342353+2.77%42,60095億3759万+9.13%11.430.66
03/30340343340343+0.88%2,800-+6.85%--
03/29334340330340-0.87%5,400-+6.25%--
03/28351355343343-0.72%33,800-+7.52%--
03/25337347337346+1.17%22,800-+8.65%--
03/24347347342342-0.58%20,800-+7.73%--
03/23335344330344+2.69%26,200-+8.7%--
03/22331335325335+4.21%29,200-+6.53%--
03/18314321310321+5.07%12,000-+2.23%--
03/17285306285306+0.16%4,800--2.4%--
03/16289308289305+3.57%5,000--2.56%--
03/15310310289295-5.61%28,000--5.91%--
03/14315318304312-0.64%29,600--0.64%--
03/11310314306314+0.48%2,600-0%--
03/10312314312313-0.32%2,400--0.48%--
03/09315315314314-0.32%4,600--0.16%--
03/083153153153150%1,200-+0.16%--
03/07315315315315-0.94%200-+0.48%--
03/04318318318318-0.16%200-+1.44%--
03/03318318313318-0.16%5,800-+1.92%--
03/023143193143190%5,800-+2.08%--
03/01318320318319+0.31%5,200-+2.41%--
02/28315318314318+1.11%2,800-+2.42%--
02/24317317314314-0.32%8,000-+1.29%--
02/233143173133150%5,400-+1.94%--
02/22318318315315-0.63%4,200-+2.27%--
02/21320320317317+0.63%7,400-+2.92%--
02/18314315314315+0.16%3,400-+2.61%--
02/17313315313315+0.48%3,400-+2.78%--
02/163143153123130%8,800-+2.62%--
02/143143143133130%3,000-+2.62%--
02/10311313309313+0.48%9,400-+2.96%--
02/09309312309312+0.48%7,800-+2.81%--
02/08311313310310+0.32%13,800-+2.31%--
02/07310311308309+0.82%4,000-+2.32%--
02/04315315307307-1.92%6,200-+1.83%--
02/02315315309313-0.16%13,800-+4.17%--
02/01310314309313+1.13%17,800-+4.68%--
01/313083103083100%5,200-+3.86%--
01/28308310308310+0.49%11,600-+4.21%--
01/27308309305308+0.16%6,800-+4.05%--
01/26303308303308+1.49%7,800-+4.24%--
01/25304304303303-0.66%2,600-+2.71%--
01/24306306305305+0.33%8,800-+3.74%--
01/21302304299304+0.66%11,800-+3.75%--
01/20301302300302+0.33%7,800-+3.07%--
01/19300303296301+0.5%19,800-+3.08%--
01/18300300299300-0.17%16,400-+2.57%--
01/17297300297300+1.18%4,400-+3.09%--
01/14299299296297-0.67%16,200-+1.89%--
01/13300300296299+0.51%8,200-+2.93%--
01/12300300297297-0.34%10,200-+2.41%--
01/11299299298298+0.51%5,400-+3.11%--
01/07299300297297-0.84%5,800-+2.6%--
01/06298299296299+1.36%9,400-+3.82%--
01/05299299295295+0.51%7,800-+2.79%--
01/04291294290294+1.38%11,600-+2.26%--
2010
12/30288290287290+0.7%5,200-+1.22%--
12/29287288286288+0.17%4,000-+0.52%--
12/28285287285287+0.53%6,400-+0.35%--
12/27284286284286-0.17%7,200--0.17%--
12/24293294280286-1.38%71,800-+0.35%--
12/22288290288290+0.35%7,200-+1.75%--
12/212902902872890%14,600-+1.4%--
12/20289289288289+0.52%13,000-+1.76%--
12/17289289288288-0.35%6,200-+1.23%--
12/162892892882890%4,600-+1.58%--
12/152892892872890%13,600-+1.58%--
12/142892892882890%2,800-+1.58%--
12/132892902862890%8,400-+1.58%--
12/10289289289289-0.52%200-+1.58%--
12/09289290286290+0.17%6,800-+2.11%--
12/08283290283290+1.94%15,400-+2.3%--
12/07284285284284-0.18%3,800-+0.35%--
12/06283285283285+0.53%4,000-+0.53%--
12/03283284283283+0.18%2,600-0%--
12/02284284283283-0.35%7,600--0.53%--
12/01282284282284+0.71%6,600--0.18%--
11/30282283282282-0.35%15,000--0.88%--
11/29281283281283+0.53%8,600--0.53%--
11/262812812812810%4,200--1.4%--
11/25281281280281-0.18%2,200--1.4%--
11/24279282279282-0.18%13,600--1.23%--
11/22282283281282+0.18%23,200--1.4%--
11/19280282280282+0.9%14,000--1.57%--
11/18280281279279+0.72%35,400--2.45%--
11/17277278275277-2.29%64,800--3.48%--
11/16285288283284-0.35%13,400--1.22%--
11/15288288285285-0.52%10,600--1.22%--
11/12286286286286+0.7%1,000--0.69%--
11/11288288284284-0.35%4,200--1.39%--
11/10286287285285+0.53%1,800--1.38%--
11/09283284283284-0.7%2,200--1.9%--
11/08287288285286-0.52%4,600--1.55%--
11/05285287285287+0.7%1,000--1.37%--
11/04285285285285-0.35%1,000--2.06%--
11/02288288285286-0.35%6,600--2.05%--
11/01286287286287+0.53%2,800--1.71%--
10/29287287285286-0.52%1,800--2.56%--
10/28287287285287+0.53%2,400--2.05%--