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
20194/1, 株式分割 1→2
2011
03/31391391377389+1.44%66,600193億9514万-3.36%6.660.51
03/30371383368383+3.1%46,800--5.2%--
03/29364376360372+0.41%77,000--8.72%--
03/28378380355370-1.33%91,400--9.98%--
03/25384386375375-1.06%84,000--9.64%--
03/24394394379379-2.57%63,800--9.33%--
03/23394398381389-0.38%85,000--7.6%--
03/22414414383391+5.97%117,800--7.68%--
03/18375375355369+7.59%156,800--13.5%--
03/17328351328343+1.33%94,200--20.35%--
03/16319350319338+5.96%192,800--22.12%--
03/15350354292319-10.77%167,600--27.33%--
03/14354373354358-16.67%148,000--19.66%--
03/11444444429429-2.72%121,200--4.45%--
03/10436444432441+1.26%72,400--1.78%--
03/09442447434436-1.8%89,200--3.01%--
03/08443448440444+0.23%87,000--1.22%--
03/07442445440443+0.23%53,800--1.23%--
03/04447450442442-1.12%69,200--1.67%--
03/03439448439447+2.17%47,400--0.56%--
03/02446448437437-3.43%71,200--2.67%--
03/01439457438453+3.08%112,800-+0.56%--
02/28442442431439+1.04%81,400--2.44%--
02/25434440428435-0.23%70,800--3.66%--
02/24446448433436-2.13%112,600--3.65%--
02/23456457445445-2.63%89,200--1.77%--
02/22459463455457-1.08%54,200-+0.66%--
02/21459463456462+0.11%67,600-+1.99%--
02/18459462456462+1.76%74,400-+2.33%--
02/17461461454454-0.44%80,600-+1%--
02/16458461455456-0.55%41,200-+1.67%--
02/15463463458458-0.76%49,600-+2.69%--
02/14460463459462+0.98%41,400-+3.94%--
02/10455464455457-0.33%59,000-+3.39%--
02/09460465457459+0.33%43,000-+4.2%--
02/08467467456457-2.97%96,600-+4.1%--
02/07465472458471+6.56%185,800-+7.78%--
02/04438450438442+1.26%69,800-+1.84%--
02/03431438414437+1.04%62,000-+0.81%--
02/024404404314320%86,600-+0.23%--
02/01445446431432-1.71%70,200-+0.47%--
01/31441444436440-3.09%92,400-+2.45%--
01/28453461440454+0.44%98,200-+6.21%--
01/27457457451452-0.33%29,600-+6.24%--
01/26456456451453-0.77%38,800-+7.09%--
01/25457460456457+1.78%75,600-+8.43%--
01/24445460436449-0.77%109,000-+7.04%--
01/21475475451452-4.24%174,600-+8.39%--
01/20461474459472+3.62%133,800-+13.73%--
01/19480485456456-3.9%344,000-+10.56%--
01/18460488451474+12.32%466,800-+15.61%--
01/17428428420422+0.24%36,000-+3.69%--
01/14415424415421+1.45%80,000-+3.69%--
01/13415418413415+0.48%51,000-+2.22%--
01/12408415408413+1.47%68,200-+1.98%--
01/11412412403407-1.09%67,400-+0.49%--
01/07415418412412-0.84%34,200-+1.6%--
01/06417419414415-0.36%42,000-+2.72%--
01/054164204154170%38,600-+3.09%--
01/04415423412417+1.71%97,000-+3.35%--
2010
12/30415415406410-1.68%56,000-+2.12%--
12/29408419405417+1.83%116,000-+3.87%--
12/28387412385409+5.82%235,600-+2.25%--
12/27405405386387-4.09%141,600--3.38%--
12/24401404397403+0.5%118,800-+1%--
12/22401402400401+0.12%138,600-+1.01%--
12/21400405400401-0.12%194,600-+1.39%--
12/20401402400401+0.25%96,000-+2.3%--
12/174024024004000%93,600-+2.83%--
12/16402403400400-0.37%104,000-+3.63%--
12/15402405401402+0.12%122,200-+4.83%--
12/14401402400401-0.12%114,600-+6.08%--
12/13400403399402+0.37%118,600-+7.35%--
12/10400402399400-0.12%151,600-+8.11%--
12/09402404400401-1.11%79,400-+9.73%--
12/08405405402405+0.62%73,000-+12.5%--
12/07405405400403-0.62%73,000-+13.7%--
12/064084084044050%35,400-+16.38%--
12/03408408403405-0.12%79,000-+18.08%--
12/02408408401406+0.75%104,800-+20.33%--
12/01403409399403-0.12%156,600-+21.6%--
11/30398405397403+1.26%148,400-+23.62%--
11/29391404390398+1.79%294,200-+23.99%--
11/26387396387391+1.16%183,400-+24.13%--
11/25387390381387-0.13%147,800-+24.68%--
11/24389394378387-2.4%201,600-+26.47%--
11/22411412393397-3.29%327,800-+31.73%--
11/19375421374410+10.81%560,200-+38.51%--
11/18360370359370+3.5%205,600-+27.59%--
11/17336358333358+6.56%185,800-+25%--
11/16333339330336+0.75%122,000-+18.55%--
11/15323337323333+3.26%122,800-+18.93%--
11/12320328319323-0.31%134,200-+16.01%--
11/11320329317324+1.25%178,000-+16.79%--
11/10292325292320+7.39%124,200-+16.18%--
11/09302302295298-1.82%23,800-+8.97%--
11/08288303285303+6.13%86,000-+10.99%--
11/05282287279286+2.51%63,600-+4.58%--
11/04270279270279+5.49%73,400-+2.01%--
11/02275279263264-3.3%100,000--3.65%--