株価チャート

2010/10/06～2011/03/31

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
20157/1, 株式分割 1→2
2011
03/31520520481489-6.42%1,20054億6631万+1.14%14.710.43
03/295225225225220%200-+7.85%--
03/25515522508522+4.4%5,800-+8.07%--
03/24497500497500+0.6%1,400-+3.95%--
03/23489497488497+6.65%1,400-+3.33%--
03/22475475466466+2.98%1,200--3.12%--
03/18430453430453+6.47%800--6.12%--
03/17425425418425-2.86%800--12.01%--
03/16393443393438+11.46%7,800--9.98%--
03/15445445393393-16.04%5,600--19.57%--
03/14440468440468-8.33%5,200--4.79%--
03/11539539510510-5.38%10,200-+3.66%--
03/10547547517539+10.79%48,000-+9.78%--
03/09487487487487+0.21%200--0.51%--
03/08486486486486-0.31%200--0.72%--
03/074874874874870%200--0.41%--
03/04487487487487+0.1%200--0.41%--
03/03487487487487-0.21%200--0.31%--
03/02485488485488-0.71%400-+0.1%--
03/014904914904910%800-+0.82%--
02/28484491484491+1.13%600-+1.03%--
02/25492492485486-1.02%7,000--0.1%--
02/24492492490491+0.1%3,000-+1.13%--
02/23490490490490-1.01%600-+1.24%--
02/22499500495495-0.7%1,000-+2.27%--
02/21494499494499+1.01%600-+3.21%--
02/18494494494494+1.02%2,800-+2.39%--
02/17489489489489+0.21%200-+1.56%--
02/16495495488488-1.42%4,800-+1.56%--
02/15495495495495+0.3%2,000-+3.02%--
02/14493493493493+0.61%200-+2.71%--
02/104934934904900%2,400-+2.3%--
02/08489490489490+1.03%800-+2.51%--
02/074854854854850%2,000-+1.68%--
02/04485485485485-1.02%200-+1.68%--
01/31483490482490+0.2%1,400-+2.73%--
01/28489489489489+1.45%400-+2.73%--
01/27489490482482-1.33%2,000-+1.26%--
01/26481489481489+2.3%400-+2.63%--
01/25478478476478-0.52%7,400-+0.32%--
01/24475480475480+2.02%3,000-+0.84%--
01/21475475471471-0.42%1,000--1.16%--
01/20477477468473+0.53%3,400--0.94%--
01/19478478469470-1.16%3,000--1.67%--
01/18474478474476-0.94%2,200--0.52%--
01/17475480473480+1.48%1,200-+0.21%--
01/144764764734730%2,200--1.25%--
01/13472475472473+0.53%2,000--1.46%--
01/12472473470471-0.11%2,800--1.98%--
01/11470475470471+0.21%1,200--2.08%--
01/07472472470470-1.47%1,200--2.29%--
01/06468477468477+1.92%1,000--1.04%--
01/05477477468468-3.41%2,200--2.9%--
2010
12/30483485483485+0.52%400-+0.52%--
12/29465482465482+2.01%600-0%--
12/28472473472473+0.21%600--1.97%--
12/27473473466472+1.4%2,400--2.18%--
12/24485485465465-3.83%16,400--3.33%--
12/22482484482484+1.04%400-+0.52%--
12/21479479479479-0.21%1,400--0.31%--
12/20480480480480+0.21%1,400-+0.1%--
12/17479479479479-1.44%1,000-+0.1%--
12/16486486486486+1.57%200-+1.78%--
12/15480480478478-2.45%400-+0.42%--
12/144904904904900%200-+2.94%--
12/134884904884900%400-+3.16%--
12/094904904904900%200-+3.16%--
12/08490490490490+1.55%200-+3.38%--
12/07475483475483-1.53%1,000-+2.01%--
12/06490490490490+3.16%1,000-+3.81%--
12/02488488475475-3.55%800-+0.85%--
12/01492493491493-0.1%15,400-+4.56%--
11/30488493488493+2.07%3,400-+4.89%--
11/29485485483483+0.63%4,000-+2.99%--
11/26485485478480-0.1%2,200-+2.35%--
11/25481481481481-0.41%5,600-+2.67%--
11/244804834804830%800-+2.88%--
11/22478483478483+1.58%1,800-+3.1%--
11/19473475473475+0.21%1,200-+1.28%--
11/18467474467474+0.11%2,600-+1.07%--
11/16455474455474+4.3%3,200-+0.96%--
11/154554554544540%800--3.2%--
11/12454454454454-1.63%1,000--3.4%--
11/114624624624620%1,400--2.02%--
11/104624624624620%400--2.22%--
11/09462462462462+1.65%400--2.43%--
11/08454454454454-1.3%800--4.22%--
11/01460460460460-3.16%200--3.36%--
10/28475475475475+1.06%600--0.42%--
10/26470470470470-0.95%200--1.67%--
10/25475475475475+0.64%6,400--0.73%--
10/22472472472472+1.62%400--1.36%--
10/21464464464464-0.32%200--3.13%--
10/19466466466466-0.43%400--2.82%--
10/18468468468468+0.11%600--2.6%--
10/154674674674670%200--2.71%--
10/14467467467467-1.58%200--2.91%--
10/13469475461475+1.5%800--1.35%--
10/124684684684680%600--3.01%--
10/06468468468468-4.59%200--3.01%--