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
03/31231235227235-0.84%38,50081億705万+9.81%12.690.7
03/30231237231237-0.84%20,000-+11.27%--
03/29234240229239-0.42%41,500-+13.27%--
03/28245245234240-2.44%54,500-+14.29%--
03/25247258241246+0.82%161,000-+17.7%--
03/24232247232244+7.02%148,500-+17.31%--
03/23225235224228+3.64%177,500-+10.14%--
03/22216223210220+11.11%121,500-+6.8%--
03/18196200190198+3.13%55,000--3.88%--
03/17191193184192-1.54%64,000--7.69%--
03/16191210189195+1.04%42,500--7.14%--
03/15223223188193-13.84%105,000--8.96%--
03/14223250217224+11.44%239,000-+4.67%--
03/11201202196201+0.5%83,500--6.07%--
03/10204204200200-0.99%20,000--7.41%--
03/09203205202202-0.49%13,500--6.91%--
03/082052052032030%11,500--6.88%--
03/07207208203203-1.93%43,000--7.31%--
03/042082102072070%47,000--6.33%--
03/03207207206207+0.98%13,000--6.76%--
03/02203206203205-0.97%16,500--8.07%--
03/01209209207207-0.48%25,000--8%--
02/28206208206208+1.46%19,000--7.96%--
02/25208208202205-0.49%40,000--9.69%--
02/24203206203206+0.49%23,000--10.04%--
02/232052102052050%52,500--10.87%--
02/22206208205205-0.97%50,500--11.26%--
02/21215215205207-2.82%136,000--11.16%--
02/18215215212213+0.47%26,500--8.97%--
02/17218219211212-2.3%81,500--9.79%--
02/16219221217217-1.81%33,000--7.66%--
02/15225226221221-1.78%53,500--6.36%--
02/14226228223225-7.02%125,500--4.66%--
02/10241244241242+0.83%14,500-+2.11%--
02/09245245239240-1.64%14,500-+1.69%--
02/082452462432440%61,000-+3.39%--
02/07232250232244+5.17%79,000-+3.83%--
02/042312352312320%17,000--1.28%--
02/03230233230232+0.87%5,500--1.28%--
02/022372372292300%14,500--2.13%--
02/01228231222230-2.13%27,500--2.13%--
01/31240241232235-2.08%29,500-0%--
01/282412422382400%24,000-+2.56%--
01/272412412402400%5,000-+3%--
01/26241241240240-0.41%16,000-+3.45%--
01/252382432382410%47,500-+4.33%--
01/24239241233241+0.84%44,000-+4.78%--
01/21241241238239+0.42%26,500-+4.37%--
01/20240240236238-0.42%24,500-+3.93%--
01/19238239237239+0.84%13,000-+4.82%--
01/182372372352370%8,500-+4.41%--
01/172352392332370%36,500-+4.87%--
01/14231239231237+2.6%49,000-+5.33%--
01/13229233229231+0.43%21,000-+3.13%--
01/12234234230230-1.29%20,500-+3.14%--
01/11231233230233+0.43%19,500-+4.95%--
01/07234234232232-0.43%12,500-+5.45%--
01/06231233231233+1.3%4,000-+6.39%--
01/05232232228230+0.44%9,500-+5.5%--
01/04228232228229+0.44%19,000-+5.53%--
2010
12/30230232226228-1.3%24,000-+5.56%--
12/292342342312310%8,000-+7.44%--
12/28228235228231-1.7%18,500-+7.94%--
12/27234235229235+2.62%85,000-+10.33%--
12/24228230227229+0.88%49,000-+8.02%--
12/22222230220227+2.71%72,000-+7.58%--
12/21218224217221+1.38%39,000-+5.74%--
12/20216218216218+0.93%26,500-+4.81%--
12/17218218216216-0.92%18,000-+3.85%--
12/162202202172180%8,000-+5.31%--
12/15220220217218-0.46%15,500-+5.83%--
12/14219219217219-0.45%12,000-+6.83%--
12/13215223212220+0.46%11,000-+8.37%--
12/10215225212219+3.79%54,500-+8.42%--
12/09216218211211-5.8%38,000-+5.5%--
12/08212224205224+6.16%42,500-+12.56%--
12/07207211204211+4.98%42,000-+7.11%--
12/06206206201201-0.99%14,000-+2.03%--
12/032032032022030%2,000-+3.57%--
12/02207207201203+1.5%7,500-+4.1%--
12/01206206186200-2.91%21,000-+2.56%--
11/302022062022060%22,500-+6.19%--
11/29210210206206-1.9%8,000-+6.74%--
11/26202212202210+2.44%31,500-+9.38%--
11/252052072022050%39,000-+7.33%--
11/24205205204205+0.49%29,500-+7.33%--
11/22204204199204+1.49%37,000-+7.37%--
11/192032052012010%27,500-+6.35%--
11/18199201197201+1.52%22,000-+6.91%--
11/17199199195198+2.06%4,500-+5.88%--
11/16199199194194-2.02%19,000-+3.74%--
11/15199201197198-0.5%13,500-+5.88%--
11/12202202198199-1%15,000-+6.99%--
11/11200201199201+3.08%20,000-+8.06%--
11/10187198187195+4.84%38,000-+4.84%--
11/09184187183186+1.64%16,500-+0.54%--
11/08182185181183+1.1%19,000--1.08%--
11/05184186180181+1.12%38,000--2.16%--
11/04185185179179-1.1%21,500--3.76%--
11/02187187179181-2.16%12,000--2.69%--