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
03/31500517483517+4.23%320,300200億2801万+14.13%6.390.85
03/305015154854960%179,800-+10.47%--
03/29480501457496+1.64%232,600-+11.21%--
03/28491495480488-1.01%128,800-+9.91%--
03/25520523480493-3.33%259,800-+11.79%--
03/24530539507510-1.92%433,500-+16.7%--
03/23504533488520+8.33%626,400-+20.09%--
03/22455494446480+11.37%446,100-+12.15%--
03/18427458427431+1.65%371,900-+1.17%--
03/17421438412424-4.72%378,000--0.24%--
03/16429453425445-5.12%438,000-+4.71%--
03/15546546418469-5.82%856,500-+10.61%--
03/14498498480498+19.14%725,800-+18.01%--
03/11416423415418-1.18%82,900-+0.24%--
03/10429433421423-2.53%55,100-+1.44%--
03/09435440430434-0.23%54,200-+4.33%--
03/08429438429435+0.23%31,200-+5.07%--
03/07428435419434+1.4%44,600-+5.34%--
03/04427428424428+2.64%33,500-+4.39%--
03/03418421417417-0.24%13,600-+2.21%--
03/02426426418418-1.18%47,600-+2.7%--
03/01424425420423+0.95%35,900-+4.44%--
02/28410419409419+2.44%47,400-+3.71%--
02/25408410402409+1.24%41,600-+1.74%--
02/24410412402404-1.7%70,700-+0.75%--
02/23412437410411-2.14%63,200-+2.49%--
02/22439439420420-6.46%115,400-+5.26%--
02/21408455408449+10.32%248,900-+12.81%--
02/18412412406407+0.25%21,700-+3.04%--
02/17407417406406+0.5%52,000-+2.78%--
02/16403408400404-0.25%27,700-+2.54%--
02/15406415404405-0.98%48,700-+2.79%--
02/14419419406409-1.92%35,500-+3.81%--
02/10411419408417+0.48%32,000-+6.11%--
02/09420421391415-0.24%52,100-+5.87%--
02/08434438412416-1.42%84,000-+6.39%--
02/07398422396422+7.38%148,000-+8.48%--
02/04397398391393-1.01%38,800-+1.29%--
02/03398399394397-0.25%29,700-+2.58%--
02/02396398393398+1.53%68,400-+2.84%--
02/01385393383392+2.89%43,200-+1.55%--
01/31379385375381-0.26%70,000--1.04%--
01/28389390382382-1.8%60,800--0.78%--
01/27384390384389+1.3%58,900-+1.04%--
01/26385387383384-0.26%29,500--0.26%--
01/25387388382385+0.52%51,500--0.26%--
01/24385385376383-0.26%27,500--0.78%--
01/21380385368384+1.05%96,400--0.78%--
01/20381385380380-1.04%48,900--1.81%--
01/19384389382384-0.26%50,900--1.03%--
01/183813863813850%23,300--1.03%--
01/17387394383385+0.52%29,600--1.28%--
01/14387387376383-1.79%65,400--2.05%--
01/13392399388390-0.51%42,100--0.51%--
01/12398399392392-1.26%27,600-0%--
01/11400400391397-0.5%34,600-+1.02%--
01/07390399386399+2.31%52,200-+1.53%--
01/06396398389390-0.76%27,200--0.76%--
01/05394395385393+0.77%53,800-0%--
01/04376390376390+4%54,300--0.76%--
2010
12/30378381375375-1.83%36,800--4.58%--
12/29382388379382+0.53%27,900--2.8%--
12/283823823773800%19,300--3.06%--
12/27378382377380+0.53%46,600--2.81%--
12/24383383378378-1.31%28,000--3.32%--
12/22381385381383-0.26%23,600--1.79%--
12/21379387378384+1.32%49,800--1.29%--
12/20383387379379-2.32%50,100--2.57%--
12/17393393380388-1.02%78,500-+0.26%--
12/16392394387392-0.25%34,200-+1.82%--
12/15400402390393-1.26%61,100-+2.61%--
12/14405406393398-1.97%62,400-+4.74%--
12/13407409402406+0.25%33,700-+7.98%--
12/10401408401405+0.5%115,700-+8.87%--
12/09408410401403-1.23%50,500-+9.51%--
12/08408409404408+0.25%44,700-+12.09%--
12/07406407401407+1.24%49,400-+13.06%--
12/06400407400402-0.25%28,000-+12.92%--
12/03406409402403-0.25%48,600-+14.16%--
12/02407410401404-0.25%70,100-+15.1%--
12/01396405395405+1.76%77,400-+16.05%--
11/30396399394398+0.51%73,100-+14.7%--
11/29387397387396+2.33%63,500-+14.78%--
11/26395397387387-1.53%95,800-+12.5%--
11/25363395361393+9.17%198,500-+14.58%--
11/24356369356360-1.1%100,000-+5.26%--
11/22364370364364+0.55%32,800-+6.12%--
11/19372376362362-1.63%63,000-+5.54%--
11/18365369351368+1.1%65,400-+6.98%--
11/17358369350364-0.27%92,200-+5.81%--
11/163653693613650%74,600-+5.8%--
11/15341368337365+7.04%138,400-+5.49%--
11/12340349336341-1.73%67,000--1.73%--
11/11327347327347+5.47%112,000--0.57%--
11/10329333327329+5.11%224,400--6%--
11/09311316311313+0.64%89,600--11.08%--
11/08313313311311+0.32%77,300--12.15%--
11/05305312304310+2.65%136,300--13.41%--
11/043003083003020%61,200--16.34%--
11/02307307302302-2.27%51,000--17.26%--