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
20159/1, 株式分割 1→2
2011
03/31137139134139+0.73%4,00038億4096万-2.46%11.60.76
03/30137138133138-1.08%7,600--3.17%--
03/29140140136139-1.77%3,800--2.11%--
03/28143143138142+1.07%15,000--0.35%--
03/251401451401400%6,400--2.1%--
03/24143145138140-1.75%12,600--2.1%--
03/23142143137143+4.78%2,400--0.35%--
03/22136142134136+0.74%11,200--4.9%--
03/18132135132135+4.25%9,800--5.59%--
03/17120130120130+4.44%10,800--10.07%--
03/16110125110124-1.2%38,800--14.48%--
03/15125130117126-14.33%12,600--14.04%--
03/14125147125147-1.35%13,400-+0.34%--
03/11148149145149-1.98%3,800-+1.71%--
03/10150152147152+2.36%19,000-+3.77%--
03/091491491481480%1,800-+2.07%--
03/081481481471480%2,400-+2.07%--
03/07153153148148-0.34%12,000-+2.78%--
03/04151154149149-1.66%14,600-+3.13%--
03/031461531461510%16,000-+5.59%--
03/02153154151151+0.67%5,800-+5.59%--
03/01147150147150+2.04%51,000-+5.63%--
02/28146148145147+4.26%12,600-+4.26%--
02/25138143137141+4.06%8,400-0%--
02/24138141135136-2.52%13,800--3.9%--
02/23142143138139-3.81%20,600--1.42%--
02/22148148143145-0.69%62,800-+3.21%--
02/21147149145146-1.02%5,000-+3.93%--
02/18147147143147+0.34%17,200-+5%--
02/17147147144147+0.69%7,400-+5.4%--
02/16145148142146-0.34%21,600-+4.68%--
02/15143146140146+1.04%12,000-+5.8%--
02/14148148141145-2.36%20,000-+4.71%--
02/10150150148148+2.42%13,000-+7.25%--
02/09147147144145-1.7%13,200-+4.71%--
02/08144147143147+3.16%37,800-+7.3%--
02/07144144141143-1.38%9,200-+4.01%--
02/04141145139145+2.48%34,400-+6.25%--
02/03139143139141+2.92%28,800-+3.68%--
02/02136138136137+1.11%20,800-+1.48%--
02/01136136134136+0.37%21,800-+0.37%--
01/31135136134135-0.37%44,000-0%--
01/28137137134136-0.37%42,800-+1.12%--
01/27136137135136+0.74%6,600-+1.49%--
01/26137137135135-1.46%6,200-+0.75%--
01/25137137135137+1.48%50,600-+3.01%--
01/24137137135135+0.75%28,000-+1.5%--
01/211351361341340%53,000-+1.52%--
01/20135135133134+0.75%22,200-+1.52%--
01/191351361331330%25,800-+0.76%--
01/181351351331330%2,800-+0.76%--
01/17135135133133-3.27%3,800-+1.53%--
01/14137138133138+1.48%2,800-+4.96%--
01/13136138136136-2.87%5,800-+3.44%--
01/12135140133140+3.33%39,800-+7.31%--
01/11140140135135-3.23%19,800-+3.85%--
01/07140141140140-0.36%50,600-+8.14%--
01/06138141138140-0.71%40,400-+8.53%--
01/05139141138141+1.44%18,600-+9.3%--
01/04137140133139+1.83%24,800-+8.59%--
2010
12/30132137128137+5.41%6,400-+6.64%--
12/29129130128130+1.97%11,600-+1.97%--
12/28128128127127-0.39%8,200-0%--
12/27125129125128+0.79%16,600-+0.39%--
12/24127127126127-1.94%15,600--0.39%--
12/22129129126129+1.18%22,800-+1.57%--
12/21129130126128-1.16%26,000-+0.39%--
12/20128130127129+2.38%10,800-+1.57%--
12/17129129126126+0.4%6,600--0.79%--
12/16128130126126-0.4%6,600--1.18%--
12/15126128126126-0.79%3,600--0.79%--
12/14127128126127-1.93%3,400-0%--
12/13126130125130+3.6%7,200-+1.97%--
12/101271271251250%1,000--1.57%--
12/09125127125125-0.79%9,400--1.57%--
12/08127127126126+0.8%1,200--0.79%--
12/07126127125125-1.57%2,400--2.34%--
12/06127127126127+1.6%2,400--0.78%--
12/03126126125125-0.79%8,200--2.34%--
12/02129129126126-2.33%2,400--1.56%--
12/011261291261290%11,600-+0.78%--
11/30130130127129-0.39%10,600-+0.78%--
11/29132132129130+1.57%3,200-+1.17%--
11/261281301281280%26,600--0.39%--
11/25128128121128+0.79%6,600-+0.39%--
11/241271271271270%200--0.39%--
11/22127127127127-0.39%600--0.39%--
11/19127127124127+1.6%2,800-0%--
11/181271271251250%11,200--0.79%--
11/17125125125125-1.96%10,600--0.79%--
11/16125128125128+2%2,000-+1.19%--
11/151231261231250%42,600--0.79%--
11/12123129123125-3.85%4,600--1.57%--
11/11128130128130+2.36%600-+2.36%--
11/10133133125127-1.93%5,600-0%--
11/09125130125130+0.39%600-+1.97%--
11/08125129125129-0.77%1,000-+1.57%--
11/051301301301300%400-+2.36%--
11/04128130128130-1.14%400-+2.36%--
11/02132132124132+3.14%22,200-+3.54%--