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
201510/1, 株式分割 1→2
2011
03/31343344332344+0.44%26,400184億8465万+5.05%14.080.94
03/30321342321342+8.06%27,800-+4.59%--
03/29321321301317-2.76%31,600--3.21%--
03/28319326318326+2.84%20,200--1.06%--
03/25324326316317-2.16%37,400--4.09%--
03/24323329323324-0.46%17,800--2.27%--
03/23322328318325+2.69%38,400--2.11%--
03/22319319312317+7.65%28,600--4.95%--
03/18279315279294+6.91%20,000--11.98%--
03/17248277248275-1.08%56,600--17.91%--
03/16256278256278+7.13%44,800--17.75%--
03/15295296260260-16.16%41,400--23.68%--
03/14288327281310-6.35%27,400--9.77%--
03/11335335326331-2.51%59,400--3.92%--
03/10342342339339+0.59%15,000--1.74%--
03/09342342337337-0.15%9,400--2.03%--
03/083393403383380%8,000--1.89%--
03/07339340336338-3.3%23,200--1.89%--
03/04350358348349+1.16%6,400-+1.45%--
03/03345346337345+0.58%7,800-+0.58%--
03/02358359334343-4.72%31,600-0%--
03/01360361356360+0.14%11,000-+4.96%--
02/28365365359360+0.28%35,800-+5.43%--
02/25349359349359+2.87%52,000-+5.44%--
02/24351351349349-0.29%9,800-+2.8%--
02/23350352350350-0.14%18,200-+3.4%--
02/22350350350350+0.14%11,600-+3.86%--
02/21348350348350+0.43%13,000-+4.02%--
02/18349350348348-0.14%19,600-+3.88%--
02/17345349345349+1.01%14,600-+4.34%--
02/16347347345345-0.58%8,400-+3.6%--
02/15343349343347+2.21%25,200-+4.52%--
02/14338340338340+1.04%14,600-+2.57%--
02/10336337335336+0.15%23,200-+1.51%--
02/09337337335336-0.3%18,600-+1.67%--
02/08340340337337-0.88%12,600-+1.97%--
02/07341341340340-0.29%8,800-+3.19%--
02/04341342341341+1.34%15,200-+3.81%--
02/03334336333336+0.75%16,400-+2.75%--
02/023343353343340%22,000-+2.3%--
02/013343343343340%3,800-+2.62%--
01/31335335332334-0.3%40,200-+2.93%--
01/28338338335335-0.59%29,800-+3.56%--
01/27337338335337+0.6%30,200-+4.5%--
01/26337337334335-0.15%16,600-+4.21%--
01/25324337324335+3.4%30,800-+4.69%--
01/24325328324324-0.31%7,000-+1.89%--
01/21330330325325-0.76%16,400-+2.52%--
01/20329329326328-0.3%13,200-+3.64%--
01/19328329328329+0.31%9,800-+4.29%--
01/18327329327328+0.31%14,600-+4.3%--
01/17326327326327+0.15%7,400-+4.31%--
01/14327328325326-0.15%12,600-+4.82%--
01/13323328322327+1.24%31,000-+5.32%--
01/12328328323323-0.77%15,800-+4.37%--
01/11327327323325+0.93%19,800-+5.86%--
01/07325325322322-0.92%9,400-+5.23%--
01/06327328324325-0.15%15,200-+6.91%--
01/05319327319326+2.68%30,000-+7.43%--
01/04329330317317+1.12%42,600-+5.32%--
2010
12/30323323308314-2.79%44,200-+4.5%--
12/29315323314323+2.38%18,600-+7.86%--
12/28317317315315+0.48%12,000-+5.7%--
12/27311315311314+2.62%19,000-+5.56%--
12/24307307306306-0.49%19,000-+3.21%--
12/22310310307307-0.97%32,800-+4.07%--
12/21309310309310+0.65%17,200-+5.44%--
12/20309310308308-0.32%8,200-+4.76%--
12/17307309307309+1.31%12,800-+5.46%--
12/16305306303305+0.49%13,800-+4.45%--
12/15301304301304+1.17%12,800-+3.94%--
12/14300301299300+0.17%28,800-+2.74%--
12/13297300297300+1.01%22,200-+2.92%--
12/10297298296297-0.17%71,400-+1.89%--
12/09303304297297-1%20,000-+2.41%--
12/08294300294300+2.74%31,800-+3.81%--
12/07289293289292+1.21%28,600-+1.39%--
12/06292295289289-0.52%28,400-+0.17%--
12/03291291290290+0.17%14,200-+0.69%--
12/02290290287290+1.58%15,000-+0.52%--
12/012852872852850%10,800--1.04%--
11/30296296285285-2.23%62,800--1.04%--
11/29289294289292+1.04%25,600-+1.22%--
11/26287293287289+0.52%22,600-+0.52%--
11/25290290286287-1.03%25,200-0%--
11/24290292289290-0.17%16,000-+0.69%--
11/22290292289291-0.85%21,000-+0.87%--
11/19295296290293+1.03%12,800-+1.74%--
11/18283290275290+3.02%17,400-+0.69%--
11/17287289280282-1.92%22,400--2.26%--
11/16291292283287-1.2%12,200--0.35%--
11/15288293288291+1.04%14,400-+0.52%--
11/12299301288288-3.69%36,800--0.52%--
11/11298303298299-0.33%13,800-+2.93%--
11/10302307299300+1.35%21,600-+3.28%--
11/09293303293296+0.85%19,600-+1.9%--
11/08287298287293+2.09%17,400-+1.03%--
11/05285301285287+2.5%37,600--1.37%--
11/04273282271280+3.32%15,000--4.11%--
11/02276278268271-1.81%33,200--7.51%--