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→4
2011
03/31243248238248+1.85%97,200312億8598万+11.99%6.350.51
03/30247249243243-3.19%66,000-+10.96%--
03/29245251234251+0.5%78,000-+15.14%--
03/28244250238250-0.7%38,000-+15.63%--
03/25255255244252+0.6%73,200-+16.98%--
03/24244255240250+4.17%112,400-+16.82%--
03/23228250224240+5.49%236,400-+12.68%--
03/22221231218228+8.59%89,200-+7.82%--
03/18214214202210+8.97%15,600--0.24%--
03/17176193176192-0.26%36,000--8.01%--
03/16183203183193+0.13%126,000--7.78%--
03/15214216188193-14.44%62,800--7.89%--
03/14230230213225+6.89%119,600-+8.17%--
03/11215215209211-2.55%24,400-+2.18%--
03/10211216210216+3.1%14,400-+5.37%--
03/09206210206210+2.82%30,400-+2.7%--
03/08211211204204-3.55%8,400-+0.37%--
03/07213213211211-0.47%10,400-+4.06%--
03/04214217212212-0.24%12,400-+5.07%--
03/03219220212213-2.41%51,200-+6.38%--
03/02217220214218+0.46%22,000-+9.55%--
03/01216218214217+0.7%8,000-+9.6%--
02/28212216210216+1.53%14,800-+9.39%--
02/25207212207212+2.41%18,800-+8.85%--
02/24205208203207+0.97%8,000-+7.38%--
02/23206211205205-2.26%20,000-+6.9%--
02/22214214206210-3.45%20,400-+10.53%--
02/21218218217218+0.23%9,600-+15.08%--
02/18214217208217+1.05%50,000-+16.04%--
02/17222222205215-4.56%89,600-+16.08%--
02/16209230207225+8.83%90,400-+22.95%--
02/15197213197207+5.35%94,800-+14.86%--
02/14190196190196+4.25%29,600-+9.64%--
02/10186189185188+2.87%26,000-+5.76%--
02/09183185183183-1.74%13,600-+3.39%--
02/08184188184186+3.33%10,400-+5.82%--
02/07181183180180-1.23%16,000-+2.41%--
02/04176183176183+2.67%28,000-+4.29%--
02/03184184177178-3.92%20,000-+2.16%--
02/02186186185185-0.67%6,800-+6.32%--
02/01195195186186-4.36%10,400-+7.66%--
01/31186195185195+3.32%17,600-+13.23%--
01/28183189183189+2.86%12,000-+10.23%--
01/27182188182183-0.68%30,800-+7.79%--
01/26186186179185+1.1%31,600-+9.17%--
01/251831831791830%71,600-+8.63%--
01/24183183177183+4.29%67,200-+9.28%--
01/21172175172175+1.45%64,000-+4.79%--
01/20169173169173+1.92%30,000-+3.92%--
01/19170171169169+0.45%23,200-+1.96%--
01/18169169168169-0.15%17,200-+2.12%--
01/17171171169169+0.75%34,400-+2.27%--
01/14169169167168+0.45%10,400-+2.13%--
01/13169169167167-0.89%7,600-+1.68%--
01/12169170168168+0.75%30,000-+3.22%--
01/11169169167167-1.04%22,400-+2.45%--
01/07169169166169+0.15%29,200-+4.17%--
01/06168169168169+0.15%26,400-+4.01%--
01/051681681681680%13,600-+4.5%--
01/04168171167168+0.75%23,600-+4.5%--
2010
12/30164167163167+0.75%26,800-+3.73%--
12/29163166163166+1.22%4,800-+3.59%--
12/28163164163164+0.77%30,800-+2.34%--
12/27164164163163-0.76%30,000-+1.56%--
12/24163164163164+0.31%62,400-+2.99%--
12/22164164163163+0.46%22,800-+2.67%--
12/211631631631630%17,600-+2.2%--
12/201631641631630%30,000-+2.85%--
12/17163163163163-0.31%34,800-+2.85%--
12/16163163163163+0.77%10,000-+3.16%--
12/15165165162162-3.29%42,400-+3.03%--
12/14167168166167+0.6%88,400-+6.53%--
12/13161166161166+3.58%56,400-+6.57%--
12/10162162159161-0.93%34,000-+2.88%--
12/09155162155162+3.02%63,200-+4.52%--
12/08156158155157+1.29%17,200-+1.45%--
12/07157157155155-0.64%6,800-+0.16%--
12/06154157153156+1.63%7,200-+0.81%--
12/03154154153154-1.28%12,800--0.81%--
12/02155156154156+1.3%7,600-+0.48%--
12/01154154154154-0.49%8,000--1.44%--
11/30155155155155-1.59%2,800--0.96%--
11/29155157155157-0.16%2,800-+0.64%--
11/26159159157157-0.79%3,600-+0.8%--
11/25157159157159+0.79%31,600-+1.6%--
11/24155158155157-0.63%4,800-+1.45%--
11/22156159154158+1.28%12,400-+2.1%--
11/191561561551560%6,000-+0.81%--
11/18156156156156+0.81%3,200-+0.81%--
11/17155156154155-0.48%17,200-0%--
11/16155156154156+1.63%11,600-+1.14%--
11/15156156153153-2.23%2,000--0.49%--
11/12153157151157+2.28%24,800-+1.79%--
11/11155155153153-2.23%28,000--0.49%--
11/10151157151157+3.98%36,000-+1.79%--
11/09148151147151+1.69%22,000--1.47%--
11/08151151148148+0.17%8,000--3.1%--
11/05154154148148-2.79%32,800--3.9%--
11/04152153150152-1.77%22,400--1.14%--
11/02158158155155-1.74%7,200-+0.65%--