株価チャート

2010/09/17~2011/03/31

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
03/31450450450450-0.88%2,000121億7700万-2.39%9.010.59
03/29454454454454-2.78%1,000--1.73%--
03/28467467467467-0.64%20,000-+1.08%--
03/25457470457470+3.07%4,000-+1.73%--
03/24456456456456+0.22%1,000--1.3%--
03/23452455452455-1.09%3,000--1.52%--
03/22454460454460+4.31%2,000--0.43%--
03/18433441433441+5.5%3,000--4.75%--
03/17418418418418-5.43%1,000--9.72%--
03/16442442442442+0.45%2,000--4.95%--
03/15450450440440-2.87%5,000--5.58%--
03/14460460452453-2.79%6,000--3%--
03/11467467466466-0.43%2,000--0.43%--
03/10469469468468-0.21%3,000-0%--
03/09470470469469-0.21%2,000-+0.21%--
03/08468470468470+0.21%2,000-+0.43%--
03/074694694694690%2,000-+0.21%--
03/04469469469469-0.21%2,000-+0.21%--
03/034704714694700%5,000-+0.43%--
03/02470470470470-0.84%1,000-+0.21%--
03/01474474474474-0.21%15,000-+1.07%--
02/28470475470475+1.06%3,000-+1.28%--
02/25472472470470-0.42%4,000-+0.43%--
02/244724724724720%1,000-+1.07%--
02/23468472464472+0.85%5,000-+1.07%--
02/22468468468468-1.06%1,000-+0.43%--
02/18473473473473+1.72%1,000-+1.72%--
02/15465465465465+0.87%1,000-+0.43%--
02/14465465461461+0.22%3,000--0.22%--
02/10465465460460-1.08%4,000--0.43%--
02/094654654654650%3,000-+0.87%--
02/08465465465465+1.09%1,000-+1.09%--
02/074654654604600%3,000-0%--
02/04460460460460-1.71%3,000-0%--
02/03468468468468-0.21%1,000-+1.96%--
02/024694694694690%1,000-+2.18%--
02/014694694694690%1,000-+2.4%--
01/314694694694690%2,000-+2.4%--
01/28469469469469+0.21%1,000-+2.4%--
01/27470470468468-0.43%2,000-+2.18%--
01/26474474470470-1.05%18,000-+2.62%--
01/254744754744750%5,000-+3.71%--
01/244744754744750%4,000-+3.49%--
01/214754754604750%20,000-+3.49%--
01/20470475470475+1.5%6,000-+3.26%--
01/19459468459468+3.54%4,000-+1.74%--
01/14452452452452-1.74%1,000--1.95%--
01/134604604604600%1,000--0.65%--
01/12451460448460+3.14%6,000--0.86%--
01/07446446446446+2.06%1,000--4.29%--
01/054374374374370%1,000--6.62%--
01/04441441437437-1.8%3,000--7.02%--
2010
12/30445445445445-0.45%1,000--5.92%--
12/29440447440447+2.29%9,000--5.89%--
12/28441441437437-0.91%9,000--8.39%--
12/27459459437441-4.13%75,000--8.13%--
12/24455460454460+0.44%12,000--4.56%--
12/22450467443458+1.78%29,000--5.37%--
12/21455455446450-1.1%220,000--7.41%--
12/20449455446455-0.44%26,000--6.76%--
12/17458465457457+0.44%9,000--6.92%--
12/16463463455455-2.57%13,000--7.71%--
12/15475475467467-1.68%3,000--5.66%--
12/14470482460475+1.06%57,000--4.23%--
12/13476476470470-2.49%11,000--5.43%--
12/104744824704820%13,000--3.41%--
12/07487487482482-2.03%16,000--3.6%--
12/06486492486492+1.44%10,000--1.8%--
12/03487487485485-0.41%5,000--3.19%--
12/02489489487487-0.41%3,000--2.99%--
12/01489489489489-0.41%1,000--2.78%--
11/29492492491491-1.8%3,000--2.77%--
11/26497500497500-0.99%15,000--1.19%--
11/25500505493505+1%5,000--0.39%--
11/24500500500500+2.04%1,000--1.57%--
11/19490490490490-3.92%23,000--3.73%--
11/15503510503510+3.03%14,000-0%--
11/11501501495495-1.39%3,000--2.94%--
11/10502502502502-0.2%1,000--1.76%--
11/09503503503503+0.6%1,000--1.76%--
11/08500500500500+0.6%4,000--2.53%--
11/05497497497497-1%1,000--3.31%--
10/29502502502502-3.28%1,000--2.52%--
10/275195195195190%16,000-+0.58%--
10/26510519510519+2.98%11,000-+0.58%--
10/25506506504504+0.8%4,000--2.33%--
10/20500500500500-0.2%2,000--3.29%--
10/19504504501501-0.79%6,000--3.28%--
10/18505505505505-0.59%1,000--2.7%--
10/14508508508508+0.2%1,000--2.31%--
10/13507507507507+0.2%1,000--2.87%--
10/12506506506506-0.98%1,000--3.07%--
10/08511511511511+0.99%1,000--2.48%--
10/065065065065060%2,000--3.62%--
10/05513513505506-4.17%5,000--3.98%--
09/27528528528528-0.19%13,000-0%--
09/245295295295290%3,000-0%--
09/22520529520529+2.12%2,000--0.19%--
09/215185185185180%1,000--2.26%--
09/17518518518518+0.19%1,000--2.63%--