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
2011
03/31279285276285+2.52%95,900174億8780万+6.34%7.110.97
03/30276280273278+0.72%61,500-+4.51%--
03/29276281274276-1.08%74,100-+4.15%--
03/28276283275279-1.41%75,100-+5.68%--
03/25299303272283-2.75%324,700-+8.02%--
03/24280294278291+5.05%218,700-+11.49%--
03/23274300272277+2.21%386,600-+6.95%--
03/22270273261271+3.44%237,600-+5.04%--
03/18264268255262+1.95%156,500-+1.95%--
03/172412652402570%143,900-+0.39%--
03/16234270234257+2.8%205,500-+0.39%--
03/15265269184250-5.3%394,600--1.96%--
03/14277320249264-1.86%780,600-+3.53%--
03/11262269262269+0.37%325,500-+5.91%--
03/10276277266268-1.83%167,200-+5.93%--
03/09270274267273+2.63%160,400-+8.33%--
03/08266268263266+0.76%51,000-+5.98%--
03/07263267260264-0.38%73,000-+5.6%--
03/04264270263265+0.76%80,100-+6.43%--
03/03259264259263+1.54%48,200-+6.05%--
03/02266268259259-4.07%168,500-+4.86%--
03/01267276265270+2.27%210,300-+9.76%--
02/28258264258264+4.35%165,500-+7.76%--
02/25248253245253+2.43%113,300-+3.69%--
02/24246249240247+0.41%118,100-+1.23%--
02/23241254240246+0.41%150,300-+0.82%--
02/22250250242245-2.78%104,400-+0.82%--
02/21243252242252+4.13%172,700-+3.7%--
02/18245245229242-1.63%148,100-0%--
02/17245246244246+0.82%42,700-+1.65%--
02/16245246240244-0.41%74,800-+1.24%--
02/15248248245245-0.41%45,100-+2.08%--
02/14245246245246+0.41%72,400-+2.93%--
02/102452482442450%39,800-+2.94%--
02/09246249241245+0.41%109,000-+3.38%--
02/08247247242244-0.81%37,600-+3.39%--
02/07244246244246+0.41%24,300-+5.13%--
02/042452452422450%39,000-+5.15%--
02/032462472422450%54,200-+5.6%--
02/02240246240245+2.08%89,700-+6.52%--
02/01238240238240+1.27%39,400-+4.8%--
01/312352412302370%116,500-+3.95%--
01/28242242237237-2.07%139,800-+4.41%--
01/272412422402420%61,900-+7.08%--
01/26245245241242-0.41%81,500-+7.56%--
01/25243244241243+1.25%55,500-+8.48%--
01/24237240228240+0.42%82,100-+7.62%--
01/21241242232239-1.65%125,100-+7.66%--
01/20247249242243-2.8%125,200-+9.95%--
01/19242252241250+4.6%215,400-+13.64%--
01/18237241235239+0.84%108,100-+9.63%--
01/17232237232237+3.04%133,200-+9.22%--
01/14226232226230+0.88%57,100-+5.99%--
01/13228230225228+1.79%68,200-+5.56%--
01/12229230223224-0.44%101,600-+3.7%--
01/11219225218225+3.69%90,200-+4.65%--
01/07218229217217-0.46%178,700-+1.4%--
01/06218220214218+0.93%68,800-+2.35%--
01/052182182152160%12,700-+1.41%--
01/04215218210216+1.89%48,500-+1.89%--
2010
12/30210214210212-0.93%8,900-0%--
12/29210214210214+0.94%24,600-+1.42%--
12/28213213208212+0.95%43,100-+0.47%--
12/27208214208210-1.87%42,900-0%--
12/24216216212214-0.93%31,400-+1.9%--
12/22215216214216+1.89%47,800-+2.86%--
12/21214215212212-1.4%70,200-+1.44%--
12/20213215213215+0.94%39,000-+3.37%--
12/17214215212213-0.93%90,200-+2.4%--
12/16215216211215+0.94%64,500-+3.37%--
12/15216216213213-0.47%22,700-+2.9%--
12/14219219210214-0.93%99,700-+3.88%--
12/13212216210216+0.47%36,500-+5.37%--
12/10218218215215-0.46%65,300-+5.39%--
12/09219219215216-1.37%26,100-+6.4%--
12/08217219213219+1.39%51,600-+8.42%--
12/072172172142160%33,800-+8%--
12/06213217211216+0.93%49,300-+8.54%--
12/03216216212214+2.39%125,800-+8.08%--
12/02205210204209+3.47%60,000-+6.09%--
12/01201203201202+0.5%8,300-+3.06%--
11/30203207201201-0.5%70,400-+2.55%--
11/292002042002020%27,800-+3.06%--
11/26200204200202+0.5%17,600-+3.59%--
11/252032042012010%51,500-+3.08%--
11/24196203196201-1.47%31,000-+3.08%--
11/22208208204204+0.49%21,700-+4.62%--
11/19206207203203-0.49%30,600-+4.64%--
11/18202204201204+1.49%43,600-+5.15%--
11/17198201197201+1.01%37,000-+3.61%--
11/16204204198199-0.5%41,100-+2.58%--
11/15202206200200-0.5%32,700-+3.09%--
11/12205209200201-2.9%106,600-+3.08%--
11/11197207195207+6.7%82,000-+6.15%--
11/10191196190194+1.04%43,100--0.51%--
11/09192194191192-0.52%13,800--1.54%--
11/08193194193193-0.52%45,400--1.53%--
11/05186194185194+5.43%76,000--1.52%--
11/04181185181184+0.55%32,300--7.54%--
11/02182183180183-0.54%30,600--8.5%--