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
03/31335337320334-1.47%202,300103億256万+19.71%-0.47
03/30350354332339-2.87%266,600-+23.27%--
03/29337354332349+2.65%452,900-+28.78%--
03/28345348329340-1.45%259,000-+27.82%--
03/25375384337345-4.43%860,300-+31.68%--
03/24355363342361+9.06%777,300-+39.92%--
03/23332365305331+0.61%1,192,300-+30.83%--
03/22287344279329+18.77%894,000-+31.6%--
03/18277283263277+0.73%350,700-+12.6%--
03/17249277230275+7.42%561,700-+12.24%--
03/16210266210256+15.32%491,100-+4.92%--
03/15265266185222-16.23%759,800--9.02%--
03/14292299258265+11.34%1,201,800-+8.16%--
03/11233242233238+2.15%167,800--2.46%--
03/10243244232233-4.51%162,000--4.9%--
03/09241248239244+1.24%123,200--0.41%--
03/08241243239241-0.82%89,900--2.03%--
03/07247249233243-1.62%158,000--0.82%--
03/04254256247247-1.59%185,400-+0.82%--
03/03250254249251+0.4%192,700-+2.45%--
03/02259266245250-6.02%599,600-+2.46%--
03/01256268252266+5.14%765,500-+9.47%--
02/28244255242253+3.69%249,700-+4.55%--
02/25238244236244+2.95%103,800-+1.24%--
02/24237244236237+0.42%98,500--1.66%--
02/23235247235236+0.43%133,600--2.07%--
02/22239240235235-1.67%49,200--2.49%--
02/21239243235239-0.83%98,700--1.24%--
02/18235245230241+2.99%163,100--0.41%--
02/17240241234234-3.7%170,800--3.31%--
02/16244245240243+0.83%77,600-0%--
02/15245247241241-2.82%157,100--1.23%--
02/142502512482480%100,100-+1.22%--
02/10243249242248+0.81%70,500-+1.22%--
02/09251252245246-2.77%94,900-0%--
02/082562562492530%120,500-+2.85%--
02/07250253247253+3.27%112,100-+4.12%--
02/04244249243245-0.41%113,500-+2.08%--
02/03254256246246-2.38%156,100-+3.36%--
02/02253264246252-0.79%701,400-+7.23%--
02/01230256229254+9.96%420,300-+9.48%--
01/31230233229231-1.28%59,800-+0.43%--
01/28237238234234-2.5%77,100-+3.08%--
01/27237246236240+1.27%105,600-+6.67%--
01/26232240232237+2.6%115,500-+6.28%--
01/25234235230231+0.87%99,300-+4.52%--
01/24225231222229+0.88%93,800-+4.57%--
01/21234234224227-3.4%282,700-+4.61%--
01/20242242234235-3.69%230,900-+9.3%--
01/19244246244244-0.81%140,100-+14.55%--
01/18245250244246+0.41%231,900-+17.14%--
01/17246248243245+0.41%137,700-+18.36%--
01/14245250243244-1.21%247,000-+19.02%--
01/13249250243247-1.2%343,200-+22.28%--
01/12266278240250-6.02%1,571,800-+25.63%--
01/11262268261266-0.75%627,000-+35.71%--
01/07265277261268+1.9%1,782,700-+39.58%--
01/06270274257263-3.31%2,376,800-+39.89%--
01/05273284260272+16.74%5,646,400-+47.03%--
01/04183233183233+27.32%1,176,200-+28.73%--
2010
12/30182185181183-0.54%20,900-+2.81%--
12/291831841811840%6,800-+3.37%--
12/28184184182184+0.55%10,700-+3.95%--
12/27181183181183+1.1%23,500-+3.39%--
12/241791821791810%34,300-+2.26%--
12/22180182180181+0.56%17,200-+2.84%--
12/21179183178180-0.55%33,800-+2.27%--
12/20180182178181+0.56%19,100-+2.84%--
12/17180182179180-0.55%16,900-+2.27%--
12/16179182178181-1.09%37,500-+2.84%--
12/15181183180183+1.1%22,400-+4.57%--
12/14180181179181+1.12%24,600-+3.43%--
12/13182183176179-1.65%103,300-+2.87%--
12/10181182178182+2.82%59,300-+4.6%--
12/09177178176177+0.57%15,400-+2.31%--
12/08174176173176+0.57%19,900-+2.33%--
12/07174175172175+1.16%25,500-+2.34%--
12/06172173172173-0.57%10,000-+1.76%--
12/031751751741740%3,900-+2.35%--
12/021761761721740%14,400-+2.35%--
12/011741741721740%12,400-+2.96%--
11/30173177173174+1.16%19,900-+2.96%--
11/291721741721720%16,200-+1.78%--
11/261741741721720%5,300-+2.38%--
11/25175175172172-0.58%17,700-+2.38%--
11/24170174170173-0.57%12,300-+2.98%--
11/22175175171174+0.58%10,900-+3.57%--
11/19175176172173-1.14%14,800-+2.98%--
11/18176176172175+0.57%10,100-+3.55%--
11/17172175172174-1.69%13,500-+2.96%--
11/16178179177177-0.56%16,100-+4.73%--
11/15178179177178+0.56%28,100-+4.71%--
11/12175178175177+1.14%13,200-+4.12%--
11/11172175171175+1.74%16,900-+2.94%--
11/10171173169172+2.38%13,400-+1.18%--
11/09163168162168+2.44%14,000--1.18%--
11/08161167160164+0.61%25,800--4.09%--
11/05158164158163+3.82%19,800--4.68%--
11/041571591571570%41,600--8.72%--
11/021571591571570%15,900--9.77%--