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
03/31354354338349-1.13%54,200142億2628万+19.93%229.460.73
03/30344359342353+2.92%94,200-+23%--
03/29338350336343-2.56%117,500-+21.2%--
03/28334352334352+0.57%133,300-+25.71%--
03/25390392330350-5.41%407,200-+26.81%--
03/24345375345370+10.45%334,300-+36.03%--
03/23340348330335+3.08%343,300-+25.47%--
03/22298344298325+11.68%466,100-+23.11%--
03/18288293283291+2.11%186,300-+11.49%--
03/17284285272285+2.89%131,900-+9.62%--
03/16279287275277-2.12%225,300-+6.95%--
03/15284295274283-2.08%431,500-+9.69%--
03/14289293268289+11.58%558,500-+12.45%--
03/11256260255259+0.78%118,800-+1.17%--
03/102562572552570%40,500-+0.78%--
03/092572612572570%19,700-+0.78%--
03/08260260257257-0.77%35,500-+0.78%--
03/07257260255259+0.78%40,600-+1.57%--
03/04261261256257-1.15%30,700-+0.78%--
03/03254260254260+1.96%47,000-+1.96%--
03/02254258253255+0.79%68,900-0%--
03/01254257253253-0.39%113,300--0.78%--
02/282532542522540%13,000--0.39%--
02/25254254251254+1.2%22,700--0.39%--
02/24253254250251-0.79%54,100--1.57%--
02/23253255253253-0.39%28,900--1.17%--
02/22254254254254-0.39%11,700--0.78%--
02/21254255253255+0.79%11,800--0.39%--
02/182542542532530%29,900--1.17%--
02/17254255253253-0.39%32,300--1.17%--
02/16259265253254-1.17%97,400--0.78%--
02/15258260255257-0.77%12,600-0%--
02/14256260255259+1.57%54,400-+0.78%--
02/10252256252255-1.16%36,300--0.78%--
02/09259259255258+0.39%8,600-+0.39%--
02/08260260257257-0.39%23,600-0%--
02/07256259256258+1.57%25,900-+0.39%--
02/04252256252254+0.4%16,600--1.17%--
02/03254255253253-1.17%9,400--1.56%--
02/02254258253256+1.99%35,300--0.39%--
02/01254254251251-0.79%36,900--2.33%--
01/31254255253253-1.17%21,300--1.56%--
01/282552572552560%34,900--0.39%--
01/27256257254256-0.39%17,000--0.39%--
01/26257258256257-0.39%21,000-0%--
01/25253259253258+1.57%22,600-+0.39%--
01/24255255251254-0.78%27,800--1.17%--
01/21259259256256-0.78%42,000--0.39%--
01/20258259257258-0.77%15,200-+0.39%--
01/19258263258260+1.96%41,300-+0.78%--
01/18256257254255-0.78%28,900--1.16%--
01/172582582572570%12,900--1.15%--
01/14259260257257-1.15%24,900--1.15%--
01/13257261256260+0.78%60,600-0%--
01/12258259258258-0.77%23,300--0.77%--
01/112612612582600%21,800--0.38%--
01/07262262260260-0.38%20,400--0.38%--
01/06261262260261+0.38%22,400-0%--
01/052612612592600%14,500--0.38%--
01/04260262254260+0.39%31,700--0.38%--
2010
12/302592602552590%30,300--0.77%--
12/29252262252259+1.57%69,400--1.15%--
12/28250255250255+0.39%33,600--2.67%--
12/27253257251254+0.4%35,900--3.05%--
12/24253254250253+0.4%57,700--3.8%--
12/22253255250252-0.79%53,200--4.18%--
12/21253255253254-1.17%31,900--3.42%--
12/20259259249257+0.39%98,300--2.65%--
12/17254258254256-0.39%43,100--3.03%--
12/16255258254257+0.78%80,100--3.02%--
12/15256258252255-0.39%80,500--3.77%--
12/14263264253256-2.66%146,800--3.76%--
12/13266266256263-2.59%151,800--1.13%--
12/10280280265270-0.74%131,200-+1.5%--
12/09284284267272-4.23%136,500-+2.26%--
12/08269287268284+5.97%148,400-+7.17%--
12/07269269264268+0.75%32,300-+1.9%--
12/06264268262266+1.53%21,500-+1.14%--
12/03267268261262-1.13%27,300-0%--
12/02266268261265+1.92%19,800-+1.15%--
12/01262263260260-1.14%12,700--0.38%--
11/30262265262263-1.13%39,400-+0.77%--
11/292672702642660%24,900-+2.31%--
11/26265270264266+0.38%29,900-+2.31%--
11/25264273263265+1.53%93,400-+2.32%--
11/24262266261261-1.14%36,700-+0.77%--
11/22265267264264-0.38%23,700-+1.54%--
11/19268270265265-1.12%61,500-+1.92%--
11/18256268256268+1.9%34,200-+3.08%--
11/17258265258263+0.77%34,300-+1.54%--
11/16268268260261-1.14%31,300-+0.77%--
11/152622652612640%21,100-+1.54%--
11/12265267264264-0.75%24,400-+1.54%--
11/11266267265266-0.37%27,100-+2.31%--
11/10264269263267-0.74%53,500-+2.69%--
11/09267269266269-0.37%30,400-+3.46%--
11/08267270265270+1.89%68,900-+3.85%--
11/05264268261265+3.11%94,300-+1.92%--
11/04251258251257+2.8%58,400--1.53%--
11/02250254249250-0.79%70,000--4.21%--