株価チャート

2010/10/29～2011/03/31

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
20134/1, 株式分割 1→100
2011
03/31303308280287-2.05%52,00018億4007万-2.38%-0.21
03/30276300275293+9.33%7,800--0.68%--
03/29272272265268-3.6%1,200--9.15%--
03/28281282271278-0.71%8,600--6.08%--
03/25275280274280+1.82%4,000--5.41%--
03/24279279270275+0.36%2,700--7.09%--
03/23267274267274-1.08%2,100--7.74%--
03/22270280268277+8.63%11,700--6.73%--
03/18265265251255+7.82%8,800--14.14%--
03/17232253231237-1.46%22,900--20.64%--
03/16230265215240-2.04%31,900--20%--
03/15270280245245-22.22%16,200--18.6%--
03/14315325315315-18.18%44,000-+3.96%--
03/11338400330385+14.24%45,300-+27.91%--
03/10325341315337+5.31%11,400-+13.47%--
03/09310320305320+3.23%4,300-+8.47%--
03/08315315310310-0.48%1,300-+5.8%--
03/07313315310312-2.66%3,100-+6.68%--
03/043133203113200%3,100-+10.34%--
03/033143333143200%6,100-+10.73%--
03/02322323320320-4.33%15,700-+11.5%--
03/01307335305335+11.5%20,800-+16.96%--
02/28308310295300+2.74%21,100-+5.63%--
02/25286295286292+1.67%1,400-+3.18%--
02/24294294287287-0.59%1,000-+1.48%--
02/23295295286289-2.07%1,400-+2.08%--
02/222853002852950%7,800-+4.24%--
02/21293295287295+2.57%1,900-+4.24%--
02/18295295288288-0.83%5,100-+1.99%--
02/17283290281290+2.11%3,500-+2.47%--
02/16280284280284+0.71%400-+0.71%--
02/15280282278282+0.71%1,400-0%--
02/14283283279280+0.9%600--1.06%--
02/10278285278278-0.18%5,400--1.94%--
02/09280280276278+0.4%2,600--2.11%--
02/082772802772770%2,100--2.5%--
02/07277280277277+0.04%1,400--2.84%--
02/04277280277277-1.67%4,100--2.88%--
02/03277282277282+1.15%200--1.23%--
02/02278278278278-0.61%300--2.69%--
02/01282282280280+1.82%2,100--2.1%--
01/31280280275275-2.69%1,700--4.18%--
01/28272283272283+0.57%2,900--2.21%--
01/27281281281281-1.44%100--2.77%--
01/26285285285285+1.21%3,700--1.69%--
01/25278282271282+0.75%2,800--2.86%--
01/24282283270280-1.76%11,700--3.59%--
01/21289289285285-0.14%3,500--2.2%--
01/20286286285285-0.59%3,500--1.72%--
01/19290290287287-1.1%200--1.14%--
01/18286290286290+0.49%400-+0.31%--
01/17290293285289-0.48%2,700-+0.17%--
01/14290290285290-0.82%3,000-+1.01%--
01/13283292283292+3.58%700-+2.2%--
01/12280285280282-1.78%7,700--0.98%--
01/11285300285287-2.58%8,600-+0.81%--
01/07295295288295+0.31%1,700-+3.47%--
01/062872942872940%6,500-+3.52%--
01/05285300283294+4.03%9,000-+3.52%--
01/04282290282283-0.84%3,600--0.14%--
2010
12/30285285285285+0.53%100-+1.06%--
12/29282285282284-2.58%2,400-+0.53%--
12/28284291280291+2.11%2,700-+3.56%--
12/27298298285285-2.73%5,700-+1.79%--
12/24310310290293-5.33%11,600-+5.02%--
12/22310313302310-1.12%10,300-+11.33%--
12/21299314299313+6.46%12,900-+13.41%--
12/20292300290294-0.27%8,800-+6.91%--
12/17290295282295+4.91%8,700-+7.99%--
12/16288294278281-3.93%5,200-+3.31%--
12/15289294281293+1.21%6,800-+7.54%--
12/14280289277289+3.21%9,000-+6.64%--
12/13270282270280+2.34%9,000-+3.7%--
12/10267274267274+2.32%3,200-+1.71%--
12/09266268266267-1.33%1,500--0.59%--
12/08270271270271+1.88%1,500-+0.74%--
12/07266266266266+0.34%100--1.12%--
12/06268268265265-1.08%1,100--1.45%--
12/03266272266268-0.92%1,200--0.74%--
11/30270271265271-3.39%1,500-+0.19%--
11/29280280270280+0.36%7,100-+3.32%--
11/262802862792790%9,300-+2.95%--
11/25279279272279+2.5%1,400-+2.57%--
11/24273280272272+0.07%49,100--0.29%--
11/22273273272272+1.45%400--0.37%--
11/19273273268268+0.04%1,300--2.15%--
11/18266268265268+2.6%400--2.55%--
11/17260261260261-1.43%400--5.02%--
11/16260265260265+0.76%700--3.64%--
11/15262270260263-2.59%5,900--4.71%--
11/12265270265270-1.82%2,000--2.17%--
11/11270275265275+3.77%2,100--0.72%--
11/102572652572650%2,900--4.33%--
11/09265265265265-1.85%100--4.68%--
11/08280280269270-3.57%1,000--2.88%--
11/05266280256280+7.69%4,500-+0.36%--
11/042562602502600%2,300--6.81%--
11/022562652562600%600--6.81%--
11/012602662602600%2,500--7.14%--
10/29272274258260-5.49%12,400--7.47%--