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
20204/1, 株式分割 1→2
2011
03/31608610606610+0.91%3,60064億6112万-1.93%9.780.61
03/30614614597605-1.47%16,200--2.97%--
03/29615615599614-1.84%10,200--1.84%--
03/28630633615625-0.87%16,200--0.32%--
03/25649649625631+1.69%16,600-+0.4%--
03/24624628620620+0.73%11,200--1.43%--
03/23619620610616+1.07%14,000--2.46%--
03/22605615605609+0.74%11,400--3.64%--
03/18590606586605+0.83%18,400--4.65%--
03/17533600533600+3.72%15,800--5.59%--
03/16529615519578+6.35%27,400--9.26%--
03/15540559500544-3.03%44,600--14.95%--
03/14500578490561-9.6%37,600--12.83%--
03/11639639620620-2.75%28,200--4.02%--
03/10643648633638-0.55%13,200--1.32%--
03/09647651641641-0.85%11,600--0.77%--
03/08650650647647-0.69%9,200-+0.08%--
03/07650654648651-0.53%9,800-+0.93%--
03/04660660649655+0.15%9,000-+1.63%--
03/03646655646654+1.32%8,200-+1.63%--
03/02646656645645-0.23%10,600-+0.47%--
03/01646657646647+0.23%13,800-+0.7%--
02/28647653641645+0.78%25,400-+0.78%--
02/25643648630640-1.16%15,600-0%--
02/24645648635648+0.31%19,800-+1.17%--
02/23645654641646-0.77%12,000-+0.86%--
02/22659659651651-0.61%12,600-+1.8%--
02/21660661655655-0.76%11,800-+2.43%--
02/18658663658660-0.53%7,200-+3.37%--
02/17655663652663+1.77%20,200-+4.08%--
02/16661662650652-0.91%16,600-+2.44%--
02/15655662644658+1.23%19,800-+3.54%--
02/14638650638650+1.72%32,800-+2.61%--
02/10637640637639+0.24%10,600-+1.19%--
02/09635639635637+0.31%6,600-+1.11%--
02/08637639635635-0.24%16,800-+1.11%--
02/076376426356370%15,800-+1.84%--
02/04640640635637+0.32%11,400-+2.17%--
02/03634637633635-0.47%11,000-+2.17%--
02/02635643635638+0.79%24,000-+2.99%--
02/01627635627633+1.04%9,800-+2.68%--
01/31625626620626-0.24%14,000-+2.12%--
01/28630630624628-0.48%23,000-+2.87%--
01/27627632627631+0.72%13,200-+3.7%--
01/26632637626626-0.63%21,800-+3.47%--
01/25623630620630+2.52%25,000-+4.65%--
01/24633635609615-3.83%66,200-+2.42%--
01/21635639630639-0.08%37,000-+6.86%--
01/20634640630640+0.16%17,400-+7.3%--
01/19629640629639+1.19%25,200-+7.67%--
01/18640640630631-1.64%24,400-+6.95%--
01/17644645635642-0.31%22,400-+9.28%--
01/14642645641644+0.55%20,200-+10.19%--
01/13650650639640+0.87%28,400-+10.34%--
01/12626639626635+1.04%30,400-+10.16%--
01/11614628609628+3.2%31,200-+9.79%--
01/07598619598609+1.93%38,000-+6.94%--
01/06595598595597+0.51%17,800-+5.48%--
01/05590596589594+0.93%16,400-+5.32%--
01/04587592584589+1.38%16,200-+4.72%--
2010
12/30585585580581-0.26%21,800-+3.66%--
12/29576587576582+0.34%13,000-+4.3%--
12/28584587576580+0.09%21,200-+4.13%--
12/27571580569580+1.85%20,600-+4.23%--
12/24564569563569+1.7%27,800-+2.52%--
12/22551566551560+0.72%96,000-+0.81%--
12/21555561554556-0.98%77,000-+0.09%--
12/20558561557561+0.54%34,600-+1.08%--
12/17560567558558-1.59%26,600-+0.54%--
12/16568570565567-0.09%29,600-+2.16%--
12/15578578566568-0.87%52,200-+2.44%--
12/14572575570573+0.09%29,400-+3.53%--
12/13570573569572+0.09%12,200-+3.62%--
12/105735735705720%31,800-+3.72%--
12/09567574564572+1.69%17,200-+4.1%--
12/08557565557562+0.9%13,800-+2.55%--
12/07545557545557+2.39%14,800-+1.83%--
12/06557557541544+0.46%24,200--0.37%--
12/03541545541542+0.09%12,800--0.82%--
12/02547547537541+0.28%35,600--0.92%--
12/01540540538540+0.19%17,000--1.19%--
11/30539543539539-0.19%9,200--1.37%--
11/29542542539540-0.28%22,800--1.19%--
11/26545545541541-0.28%14,400--0.92%--
11/255505505395430%28,200--0.64%--
11/24548548536543-1.09%34,800--0.64%--
11/22568568543549-1.44%18,800-+0.64%--
11/19564566556557-0.63%4,800-+2.11%--
11/18561561554560+0.54%3,600-+2.94%--
11/17556557553557-0.36%4,600-+2.58%--
11/16565566555559-1.24%6,400-+3.14%--
11/15563568563566+0.98%2,600-+4.43%--
11/125615645615610%2,600-+3.41%--
11/11554564554561+2%8,800-+3.41%--
11/10540552540550+1.48%13,800-+1.38%--
11/09535543535542+1.4%6,800--0.09%--
11/08542543533534-1.48%11,600--1.48%--
11/05543543535542+1.12%24,800--0.18%--
11/04537543536536-0.09%4,600--1.47%--
11/02537544537537-0.28%2,200--1.56%--