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
201310/1, 株式分割 1→2
2011
03/31260265256265+4.13%301,400299億9376万-3.28%6.830.52
03/30253256248255+0.99%172,100--7.79%--
03/29246255240252+2.44%228,900--9.35%--
03/28248252244246-1.99%183,500--12.46%--
03/25259260250251+0.4%194,100--11.31%--
03/24253258250250-1.19%236,700--12.59%--
03/23268270252253-3.8%371,400--12.46%--
03/22250268250263+8.23%289,800--9.62%--
03/18235249235243+4.74%408,600--17.06%--
03/17215239214232+0.22%389,600--21.36%--
03/16215235215232+9.2%487,200--22.05%--
03/15249252204212-16.54%549,400--29.1%--
03/14237269237254-10.56%448,400--15.89%--
03/11287292283284-3.57%398,600--6.27%--
03/10306307292295-3.6%299,900--2.48%--
03/09303309303306+0.99%166,200-+1.83%--
03/08310312299303-3.2%301,100-+1.51%--
03/07313317310313-1.11%141,100-+5.57%--
03/043203213143160%276,400-+7.85%--
03/03310318309316+2.43%253,700-+8.97%--
03/02308313308309-1.12%261,400-+7.12%--
03/01310313308312+3.65%369,200-+9.47%--
02/28302302294301+0.5%431,700-+6.74%--
02/25295302287300+0.17%551,200-+6.96%--
02/24301305299299-2.61%437,100-+7.55%--
02/23302314301307+0.16%479,900-+11.23%--
02/22320320305307-3.46%384,800-+12.27%--
02/21315319313318+0.79%247,100-+17.16%--
02/18316318311315+1.12%330,700-+17.54%--
02/17321322310312-2.66%514,700-+17.11%--
02/16317325317320+0.79%399,900-+21.67%--
02/15310321310318+2.92%520,000-+22.59%--
02/14299310296309+4.22%702,900-+20.51%--
02/10282296281296+3.5%399,100-+17.46%--
02/09285289283286+0.53%306,900-+14.4%--
02/08276289275285+4.79%582,100-+15.18%--
02/07271280269272+0.18%509,000-+10.82%--
02/04280284269271+3.83%502,300-+11.52%--
02/03257262255261+1.95%236,800-+8.3%--
02/02253258252256+2.81%281,000-+6.67%--
02/01247252247249+0.4%189,900-+4.62%--
01/31246253244248-0.6%243,900-+4.64%--
01/282502572472500%379,900-+5.72%--
01/27244251244250+1.42%210,700-+5.72%--
01/26245247243246+1.03%172,900-+4.68%--
01/25241245238244+0.41%253,400-+4.06%--
01/24240243238243+1.04%159,000-+4.08%--
01/21244245238240-1.44%226,400-+3.45%--
01/20248249244244-2.4%165,300-+5.41%--
01/192492502482500%123,900-+8.95%--
01/18249251248250+0.6%72,100-+9.43%--
01/17249252248248+0.4%172,800-+9.73%--
01/14253253245247-1.2%257,400-+10.27%--
01/13239253238250+5.49%421,000-+12.61%--
01/12236239235237+1.5%125,400-+7.73%--
01/11234239233234+1.08%247,000-+6.62%--
01/07231234230231+1.32%192,900-+5.96%--
01/06227229227228+0.66%141,500-+5.56%--
01/05228230225227-0.44%149,000-+5.35%--
01/04230233226228+0.89%239,000-+6.31%--
2010
12/30225228225226-0.44%43,400-+5.87%--
12/29224228224227+0.44%104,600-+6.84%--
12/28224227223226+0.89%75,300-+6.87%--
12/27221224220224+1.13%156,100-+6.43%--
12/24220223219221-0.9%139,500-+5.74%--
12/22226227222223-0.45%127,200-+7.21%--
12/21226228223224-1.1%144,300-+8.21%--
12/20229230224227-0.44%140,700-+9.95%--
12/17225228223228+2.48%270,300-+10.98%--
12/16222225221222+1.14%168,900-+9.36%--
12/152212242182200%213,700-+8.66%--
12/14214222214220+2.81%238,200-+9.2%--
12/13210215209214+0.95%196,000-+6.75%--
12/10207212204212+1.68%321,400-+6.28%--
12/09207210204208+1.71%240,400-+5.05%--
12/08203207203205+1.24%164,800-+3.28%--
12/07203203201202-0.49%118,100-+2.54%--
12/06202204201203+0.5%128,500-+3.05%--
12/03203203201202+1%156,400-+2.54%--
12/02202203200200-0.25%81,700-+1.52%--
12/01199201198201+1.26%161,000-+1.78%--
11/301992011971980%149,700-+0.51%--
11/29198201198198-0.5%95,000-+0.51%--
11/26198201198199+1.02%107,600-+1.02%--
11/25197199196197+1.03%153,700-0%--
11/24196200195195-3.7%364,600--1.02%--
11/22203204202203+0.5%121,100-+2.27%--
11/19203205202202+0.25%124,800-+1.77%--
11/18198202195201+1.52%116,200-+1.52%--
11/171991991971980%58,300-0%--
11/16197199197198+0.51%100,000-0%--
11/15197199197197+0.25%47,500--1.01%--
11/12194198194197+0.51%100,000--1.26%--
11/11194196193196+0.51%91,700--2.25%--
11/10195198193195-0.51%156,100--2.75%--
11/09194197194196+1.3%85,900--2.25%--
11/081931961921930%102,200--3.98%--
11/05193195187193+2.12%154,300--3.98%--
11/04191192189189-0.53%145,500--6.44%--
11/02191192187190-1.55%56,000--6.4%--