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
03/312902912902910%90080億4440万-0.34%7.68-
03/302872912832910%8,200--0.34%--
03/29291291285291-2.35%5,000--0.34%--
03/28299301297298-0.33%20,200-+2.05%--
03/25296301296299+1.01%24,300-+2.4%--
03/24296299294296+2.07%8,900-+1.72%--
03/23295297288290-1.69%9,800--0.34%--
03/22292295276295+0.68%27,900-+1.37%--
03/18280293280293+1.38%16,200-+0.69%--
03/17261289261289-1.37%9,300--0.69%--
03/16259293259293+12.69%27,300-+1.03%--
03/15272277243260-4.41%32,800--10.34%--
03/14263286261272-7.48%15,600--6.53%--
03/11301301294294-2.33%3,700-+1.03%--
03/10300302291301+0.33%14,600-+3.44%--
03/09300300295300+0.67%4,700-+3.45%--
03/08300300298298-0.67%5,000-+3.11%--
03/07299300296300+1.01%4,800-+3.81%--
03/042982992962970%7,800-+2.77%--
03/03294297290297+1.02%3,500-+3.13%--
03/022932952932940%2,000-+2.08%--
03/01292295292294+1.03%5,300-+2.08%--
02/28292292290291+0.34%4,300-+1.39%--
02/25290291286290+0.35%26,500-+1.05%--
02/24289289287289-0.34%4,600-+0.7%--
02/23288291288290-0.34%8,600-+1.05%--
02/22291293287291+1.04%5,200-+1.39%--
02/21293293288288-1.71%4,900-+0.35%--
02/18292293291293+1.74%2,200-+2.09%--
02/172902942882880%4,300-+0.7%--
02/16290292285288-1.37%11,500-+0.7%--
02/152952952892920%11,000-+2.1%--
02/14286292286292+2.46%16,800-+2.1%--
02/10285285278285+0.71%11,300--0.35%--
02/09284285283283+0.71%3,500--0.7%--
02/08285286279281-0.35%11,100--1.4%--
02/07284285280282-0.7%6,800--1.05%--
02/04280284280284+1.79%2,300-0%--
02/03286286275279-2.45%11,300--1.76%--
02/02285290280286+0.35%17,800-+1.06%--
02/01285288282285-0.35%1,900-+0.71%--
01/31285286280286-1.38%1,900-+1.42%--
01/28284290284290+2.11%2,600-+3.2%--
01/27288289284284-1.05%4,500-+1.07%--
01/26290291287287-1.03%17,200-+2.5%--
01/25285290285290+2.11%14,100-+3.94%--
01/242802842802840%4,900-+1.79%--
01/21287287280284-1.73%4,700-+2.16%--
01/20292292285289-1.03%5,100-+4.33%--
01/19286292286292+2.1%4,300-+6.18%--
01/18287288285286-0.35%2,100-+4.38%--
01/17289289285287-0.69%7,400-+5.51%--
01/14287290285289+0.7%3,100-+6.64%--
01/13290290285287+0.35%6,100-+6.69%--
01/12289289286286-0.35%7,100-+6.72%--
01/11285287285287+0.7%3,800-+7.49%--
01/07285285284285+0.35%6,300-+7.55%--
01/06278285277284+2.53%9,900-+7.58%--
01/05275277275277+0.73%7,200-+5.32%--
01/04272275272275+1.48%7,900-+4.96%--
2010
12/30272275269271+0.74%9,600-+3.83%--
12/292692712652690%7,400-+3.46%--
12/28271272269269-0.74%8,100-+3.86%--
12/27270271270271+0.37%3,000-+5.04%--
12/242712752702700%19,600-+5.06%--
12/222662702662700%2,700-+5.47%--
12/212692702652700%10,300-+5.47%--
12/20273274266270-0.37%6,600-+5.88%--
12/17273274270271-0.73%19,900-+6.69%--
12/162732742732730%47,000-+7.91%--
12/15265275263273+4.2%25,000-+8.33%--
12/14257262257262+1.95%11,900-+4.38%--
12/13254258254257+1.18%37,500-+2.8%--
12/10250254250254+1.6%10,100-+1.6%--
12/09251254248250-1.19%12,900-+0.4%--
12/08247254247253+1.2%22,600-+1.61%--
12/07256256247250-1.19%45,800-+0.4%--
12/062532552532530%7,100-+1.61%--
12/03251255251253+0.4%6,100-+1.61%--
12/02254254252252-0.4%2,400-+1.2%--
12/01251253251253+0.4%1,600-+1.61%--
11/30252253250252+0.4%5,100-+1.2%--
11/29252253250251+0.4%4,800-+0.8%--
11/26250250248250+0.4%11,300-+0.4%--
11/25250251249249-0.4%27,700-0%--
11/24246250246250-0.4%13,700-+0.4%--
11/22249251249251+1.21%4,100-+0.8%--
11/19248248246248+0.4%3,200--0.4%--
11/18246249245247-1.2%3,300--0.8%--
11/17247250245250+1.21%9,300-+0.4%--
11/162482492462470%6,500--0.8%--
11/152482482462470%7,900--1.2%--
11/12247247246247+0.82%2,900--1.2%--
11/11246249245245-0.41%9,200--2%--
11/102462482462460%16,700--1.99%--
11/09247247245246-0.81%19,300--1.99%--
11/08250250247248-0.8%2,700--1.2%--
11/05247250247250+0.4%32,400--0.4%--
11/04249249247249+0.81%7,700--1.19%--
11/02252252245247-1.59%28,800--1.98%--