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
202110/1, 株式分割 1→2
2011
03/31245249245249+0.2%21,80054億9046万-1.97%9.140.36
03/30248249243249+0.2%20,600--2.55%--
03/29250250244248-1.59%96,200--3.13%--
03/28251252250252-0.59%264,200--1.56%--
03/25252254252254+0.8%26,800--1.36%--
03/242532542522520%39,200--2.14%--
03/23256256252252-1.76%50,400--2.52%--
03/22253262253256+6.67%32,200--0.78%--
03/18228240228240+7.14%17,200--6.98%--
03/17225226220224-0.44%33,000--13.51%--
03/16207225207225+4.65%41,800--13.46%--
03/15240242204215-11.89%66,600--17.94%--
03/14229259226244-7.92%62,800--7.22%--
03/11266268265265-0.56%46,200-+0.38%--
03/10269269266267-0.74%27,800-+1.33%--
03/09270270268269+0.19%12,200-+2.09%--
03/08268269267268+0.37%15,000-+2.29%--
03/07268268267267+0.38%9,400-+1.91%--
03/04270270266266-1.3%23,000-+1.53%--
03/03269270268270+0.75%9,000-+3.26%--
03/02267268267268-0.19%19,400-+2.49%--
03/01268269267268+0.75%23,800-+3.08%--
02/28265266265266+0.57%10,800-+2.31%--
02/252642652622650%22,200-+1.73%--
02/24263265263265+0.57%26,400-+2.12%--
02/23265268263263-0.94%37,200-+1.54%--
02/22267268265266-0.75%23,000-+2.51%--
02/21264268264268+1.52%28,400-+3.28%--
02/18262265262264+0.76%19,400-+1.74%--
02/17262262261262+0.19%17,400-+1.36%--
02/16262262261261+0.19%16,000-+1.16%--
02/15260262259261+0.39%28,000-+0.97%--
02/14260260259260+0.19%20,600-+0.97%--
02/10259259259259+0.19%10,200-+0.78%--
02/09259259258259+0.19%8,200-+0.58%--
02/08259259258258+0.19%12,600-+0.39%--
02/07258258254258+0.39%21,400-+0.59%--
02/04256258256257-0.39%16,800-+0.2%--
02/03258258256258+0.59%15,800-+0.59%--
02/02258258256256+0.2%14,400-0%--
02/01258258255256+0.39%15,800--0.2%--
01/31258258255255-1.17%18,200--0.59%--
01/28259259258258-0.39%20,800-+0.59%--
01/27258260258259+0.58%14,600-+0.98%--
01/26260260257257-0.96%8,000-+0.39%--
01/25260260258260+0.97%9,400-+1.37%--
01/24256257256257+0.39%9,800-+0.39%--
01/21260261256256-1.54%25,400-+0.39%--
01/20262263260260-0.57%21,400-+1.96%--
01/19263263260262+0.19%20,000-+2.55%--
01/18260261258261+0.97%20,800-+2.35%--
01/17260260258259+0.19%13,800-+1.77%--
01/14258260258258+0.19%15,200-+1.57%--
01/132582602582580%10,400-+1.38%--
01/12253262253258+1.98%59,800-+1.78%--
01/11252253251253+0.8%17,200--0.2%--
01/07257257250251-1.96%49,400--0.99%--
01/06256256253256+0.2%21,000-+0.99%--
01/05254258254255+1.39%29,600-+1.19%--
01/04252253251252+0.6%17,400--0.2%--
2010
12/30254254249250-0.6%30,200--0.79%--
12/29253254251252-0.2%18,000--0.2%--
12/28252253251252-0.2%10,200-0%--
12/27253253251253+0.4%18,200-+0.2%--
12/24254254251252-1.37%27,200--0.2%--
12/22255256254255-0.39%19,600-+1.19%--
12/21256258256256+0.39%11,800-+1.99%--
12/20258258255255-0.39%14,200-+1.59%--
12/17258259255256-0.78%21,000-+2.4%--
12/16260260258258-0.19%16,200-+3.2%--
12/15259259257259+0.98%16,400-+3.4%--
12/14255256254256+0.59%37,800-+2.4%--
12/13254255254255+0.2%21,400-+1.8%--
12/10254255253254+0.59%38,600-+1.6%--
12/09253253252253+0.2%16,400-+1%--
12/08248252248252+1.2%31,000-+0.8%--
12/07247249246249+1.01%14,000--0.4%--
12/06250250246247+0.61%30,600--1.4%--
12/03245246245245+0.2%19,400--2.39%--
12/02252252244245-2.2%78,400--2.98%--
12/01252252250250-0.2%19,600--0.79%--
11/302512512502510%8,400--0.99%--
11/29252252251251-0.2%6,600--1.38%--
11/262502532502510%21,400--1.18%--
11/25254254250251+0.2%13,400--1.57%--
11/24251252250251-0.4%14,400--1.76%--
11/22248252248252+1.21%34,800--1.76%--
11/19248249247249+0.61%15,800--3.31%--
11/18245247244247+0.61%33,800--3.89%--
11/17244246244246+0.82%17,600--4.84%--
11/16243245243244+0.21%22,000--5.98%--
11/15243248243243-1.82%44,400--6.54%--
11/12245249243248-4.26%87,800--5.17%--
11/11261261258259-0.39%10,000--1.34%--
11/10257261256260+0.97%18,200--0.95%--
11/09257257256257-0.19%17,600--2.28%--
11/08256258254258+1.58%5,600--2.09%--
11/05255257251254+0.6%17,400--3.61%--
11/04250255250252+1%27,400--4.55%--
11/02253253249250-0.99%12,400--5.85%--