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
20244/1, 株式分割 1→2
2011
03/31345351338347-0.29%80,200164億2073万+2.06%8.710.68
03/30331354331348+6.1%78,200-+1.75%--
03/29325328319328+1.08%34,000--4.37%--
03/28326333323325+1.09%27,400--5.94%--
03/25326328320321+0.16%47,200--7.76%--
03/24330331321321-1.08%45,200--8.69%--
03/23326329319324+2.69%73,000--8.47%--
03/22312320305316+6.59%52,200--11.38%--
03/18277303277296+4.96%118,200--17.78%--
03/17275287269282+1.81%94,000--22.53%--
03/16270286270277+1.47%91,600--24.73%--
03/15324324266273-13.61%78,800--26.81%--
03/14312326309316-8.8%62,400--16.4%--
03/11350353344347-2.26%110,600--9.06%--
03/10360360353355-1.94%32,000--7.44%--
03/09369369355362-0.69%45,400--6.1%--
03/08366367364364-0.41%21,200--5.7%--
03/07372373364366-2.27%37,600--5.31%--
03/043753753723740%25,800--3.36%--
03/03370374370374+0.67%16,400--3.61%--
03/02380380367372-2.75%58,400--4.25%--
03/01383386377382+0.13%47,400--1.8%--
02/28376383370382+0.79%58,200--1.68%--
02/25375381370379-0.39%72,400--2.45%--
02/243793803733800%71,000--1.81%--
02/23379387376380-0.39%53,000--1.55%--
02/22389389382382-2.18%34,400--1.17%--
02/21385391380390+0.65%43,600-+1.3%--
02/18392392385388-1.02%20,400-+0.91%--
02/173903943853920%66,000-+1.95%--
02/16395396392392-1.01%39,800-+2.49%--
02/15397397392396-0.75%65,200-+4.08%--
02/14398401396399+1.14%64,200-+5.42%--
02/10393395393394-0.13%24,600-+4.79%--
02/09395397391395+0.13%28,200-+5.48%--
02/08400402394394-1.01%62,200-+5.91%--
02/07397399397398+0.63%20,000-+7.86%--
02/043963983943960%23,600-+7.77%--
02/03399400391396-0.63%61,000-+8.36%--
02/02388410388398+3.92%147,600-+9.94%--
02/01381390381383-0.26%69,400-+6.39%--
01/31385389378384-0.13%106,000-+7.26%--
01/28387388382385-0.52%83,800-+7.7%--
01/27393393387387-0.51%63,800-+8.87%--
01/26389393372389-1.27%92,600-+9.75%--
01/25370395369394+7.37%251,600-+11.79%--
01/24366368363367+2.23%95,600-+4.71%--
01/21362364354359-0.42%52,000-+2.72%--
01/20365366360360-2.57%40,400-+3.15%--
01/19370370365370-0.14%33,000-+6.48%--
01/18369372365370+0.68%35,000-+6.94%--
01/17371371365368+0.41%39,800-+6.52%--
01/143633723633660%73,000-+6.71%--
01/13364367360366+2.66%97,200-+7.33%--
01/12351364351357+3.03%82,000-+5.16%--
01/11350350345346-0.29%44,400-+2.67%--
01/07339350338347+2.51%69,000-+3.58%--
01/06338340337339+0.3%37,800-+1.65%--
01/05337338336338-0.3%32,800-+1.66%--
01/04338339332339+0.15%23,400-+2.58%--
2010
12/30338338336338-0.44%48,600-+2.74%--
12/29334340334340+1.19%30,400-+3.82%--
12/28337338335336-0.3%54,000-+2.91%--
12/27331338329337+0.3%46,800-+3.86%--
12/24345345336336-2.75%50,000-+3.87%--
12/22346350343345-0.86%38,400-+7.48%--
12/21344349343348+0.14%46,000-+9.09%--
12/20350350341348-0.86%33,200-+9.97%--
12/17354354351351-0.14%69,000-+11.62%--
12/16345351345351+2.18%52,000-+12.86%--
12/15348350337344+0.29%99,200-+11.17%--
12/14334344334343+1.48%52,400-+11.93%--
12/13334338334338+1.2%45,600-+11.39%--
12/10336336332334-0.45%91,000-+11.17%--
12/09337338332335+0.45%43,800-+13.18%--
12/08325334323334+2.93%84,000-+14.21%--
12/07317324317324+1.41%46,200-+12.11%--
12/06317320317320+2.4%44,000-+11.71%--
12/03312314310312+1.13%62,200-+10.25%--
12/02308311307309+2.15%63,400-+9.79%--
12/01295302294302+1.17%29,000-+8.24%--
11/30302302298299-1.16%60,400-+7.76%--
11/29300304300302+0.83%35,800-+9.82%--
11/26301301300300-0.17%19,400-+9.31%--
11/25305305298300-1.15%81,000-+10.29%--
11/24299306298304+0.83%71,800-+11.99%--
11/22297303295301+1.35%54,800-+11.9%--
11/19298299296297+0.68%29,600-+10.82%--
11/18291296291295+1.55%26,600-+10.9%--
11/172882932882910%31,600-+9.62%--
11/16293299290291-0.34%68,600-+10.04%--
11/15310310291292+2.46%199,400-+10.84%--
11/12285287284285-0.18%29,800-+8.59%--
11/11287288284285-0.7%40,000-+8.78%--
11/10285290284287+0.88%69,200-+9.54%--
11/09284289278285+9.85%144,000-+9%--
11/08257259253259+1.37%23,400--0.77%--
11/05242258242256+6.9%23,200--2.48%--
11/04239248235239-0.83%32,000--9.47%--
11/02244245241241-1.03%26,000--9.4%--