株価チャート

2010/11/01～2011/03/31

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
20164/1, 株式分割 1→2
2011
03/31428438428430-1.15%10,800152億5399万-6.93%9.360.52
03/30430438430435+2.23%4,200--6.45%--
03/29425430423426-4.6%16,000--8.89%--
03/28450450438446+0.22%14,400--5.11%--
03/25444453444445+1.95%19,600--5.92%--
03/24445445429437-2.46%9,000--8.11%--
03/23450455448448+1.24%32,800--6.38%--
03/22425447425442+5.87%10,000--7.92%--
03/18401425401418+3.34%7,400--13.38%--
03/173894053764040%22,000--16.53%--
03/16373412373404-1.46%63,400--17.04%--
03/15420420390410-10.68%15,200--16.33%--
03/14420465420459-7.27%22,600--6.9%--
03/11490495490495+0.2%10,600-+0.2%--
03/10493500493494-0.9%2,400-0%--
03/09499509497499+0.4%45,000-+1.12%--
03/084924994924970%10,000-+0.71%--
03/074975004914970%16,400-+0.71%--
03/04499504497497-0.4%8,000-+0.91%--
03/02498502494499-0.3%6,600-+1.32%--
03/01500508498500+0.3%8,200-+1.83%--
02/28494499489499+1.01%6,200-+1.73%--
02/25490495480494+1.96%15,400-+0.92%--
02/24497498478484-2.71%20,600--0.82%--
02/23496505491498-0.5%9,400-+2.16%--
02/22500500495500+0.1%20,400-+2.88%--
02/21500505500500-0.5%11,600-+3.2%--
02/18500506495502-0.2%16,200-+4.15%--
02/17504508503503+0.2%11,400-+4.79%--
02/16497512497502-1.18%13,400-+5.02%--
02/15507508500508+1.7%16,000-+6.5%--
02/14487500487500+2.57%8,000-+5.16%--
02/10481490479487+1.25%11,800-+2.96%--
02/09481486480481+0.1%30,000-+2.12%--
02/08482484475481+0.63%38,800-+2.02%--
02/07483485478478-0.73%19,400-+1.6%--
02/04481484481481-0.52%2,400-+2.56%--
02/03481488481484+0.42%14,000-+3.31%--
02/02483483474482-0.31%6,800-+3.1%--
02/01490490475483-1.53%15,200-+3.65%--
01/31490497490491+0.2%14,400-+5.48%--
01/28490493488490+0.51%18,200-+5.72%--
01/27483487482487+1.46%14,400-+5.87%--
01/26481486480480-0.21%33,200-+4.8%--
01/25481482477481+1.05%17,200-+5.25%--
01/24475479472476+1.06%27,600-+4.62%--
01/21473474465471-0.21%35,200-+3.97%--
01/20470472466472+1.4%31,000-+4.42%--
01/19464468460466+1.64%19,400-+3.44%--
01/18463463454458-0.76%12,400-+2%--
01/17456470454462+1.65%50,800-+3.24%--
01/14454456454454-0.77%6,600-+1.79%--
01/13454460454458+0.99%6,000-+2.81%--
01/12454462453453-0.44%13,200-+2.03%--
01/11458458455455-0.55%27,800-+2.71%--
01/07453460453458+0.33%6,400-+3.51%--
01/06453458451456+1%20,800-+3.64%--
01/05465465446452-1.85%30,600-+2.85%--
01/04462463460460-0.43%4,400-+5.02%--
2010
12/30462465460462-0.11%4,400-+5.72%--
12/29462463462463+1.54%3,000-+6.32%--
12/28460463455456-0.98%5,800-+4.95%--
12/27458463450460+0.55%30,800-+6.24%--
12/24459462451458+2.01%35,600-+6.15%--
12/22437449437449+3.22%17,200-+4.3%--
12/21435442434435-0.11%38,400-+1.52%--
12/20436439434435+0.23%40,000-+1.64%--
12/174354364344340%38,000-+1.4%--
12/16440440434434-0.57%27,400-+1.64%--
12/15440442436437-0.23%17,400-+2.22%--
12/14437440434438+0.69%18,000-+2.7%--
12/13437439434435+1.05%25,400-+2%--
12/10431435428430+0.23%27,200-+1.18%--
12/09428430427429+0.23%23,800-+0.94%--
12/08431433428428-0.12%13,800-+0.94%--
12/074354354294290%9,600-+1.06%--
12/06427430427429+0.47%4,800-+1.06%--
12/03427429427427+0.12%7,400-+0.35%--
12/02427428426426+0.12%13,200-+0.24%--
12/01428428426426-0.12%1,400-+0.12%--
11/30427427426426-1.05%4,000-+0.24%--
11/29426431426431+1.65%6,000-+1.29%--
11/26428428424424-0.24%3,400--0.12%--
11/25427427421425+0.47%12,800-+0.12%--
11/24423428421423-1.05%22,600--0.35%--
11/22425429423427+0.59%8,200-+0.71%--
11/19423425421425+0.47%22,600-+0.12%--
11/18425428420423+0.48%9,000--0.59%--
11/17422424418421-0.12%9,000--1.06%--
11/16426426421421-1.17%8,400--1.17%--
11/15424426424426-0.23%1,400-0%--
11/12424427423427+0.83%5,000-0%--
11/11427429424424+0.59%4,200--0.82%--
11/10421421420421+0.12%5,200--1.64%--
11/09421424420421-0.24%9,800--1.75%--
11/08425425421422-0.24%13,600--1.75%--
11/05425425422423+0.6%2,400--1.74%--
11/04426426416420+0.48%30,800--2.55%--
11/02422423418418-1.65%3,400--3.02%--
11/01425425423425-2.07%5,400--1.85%--