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
03/31436436418431+0.7%21,100108億9654万+0.94%16.710.4
03/30430431419428+0.94%29,700-0%--
03/29429430407424-3.2%28,000--1.4%--
03/28434438419438+0.92%43,400-+1.39%--
03/25435439420434+1.88%52,900-0%--
03/24415433415426+3.4%51,200--2.07%--
03/23409420395412+1.73%79,200--5.72%--
03/22383405368405+12.81%113,800--7.95%--
03/18348367343359+5.59%66,200--18.96%--
03/17330349328340-7.36%103,900--24.11%--
03/16310369310367+14.33%115,000--19.16%--
03/15345346321321-19.95%119,400--29.91%--
03/14440443372401-10.49%113,100--13.76%--
03/11450453448448-1.1%75,200--4.48%--
03/10459462453453-1.31%46,800--3.82%--
03/094594634584590%24,400--2.96%--
03/08457462457459+0.44%28,000--3.37%--
03/07457460456457-0.22%26,100--4.19%--
03/04464465457458-0.43%35,700--4.38%--
03/03457460456460+0.88%38,400--4.56%--
03/02461464456456-1.08%70,600--5.79%--
03/01467468460461-0.43%51,500--5.34%--
02/28463463457463+1.09%54,600--5.32%--
02/25453466451458+1.78%66,500--6.72%--
02/24467468446450-4.05%171,700--8.91%--
02/23473476469469-1.05%52,700--5.82%--
02/224744754734740%19,200--5.39%--
02/21478479472474-1.04%102,500--5.77%--
02/18477481477479+0.63%46,100--4.96%--
02/17479481476476-0.21%86,200--5.93%--
02/16482484476477-1.24%47,500--5.92%--
02/15487488483483-0.41%30,800--5.11%--
02/14485488485485+0.21%21,300--4.9%--
02/10481488481484+1.04%30,400--5.28%--
02/09478485478479+0.63%34,400--6.26%--
02/08479486476476-0.42%92,100--7.03%--
02/07468486466478-6.46%105,800--6.82%--
02/04506514504511+2.4%13,100--0.39%--
02/03504506496499-0.8%15,900--2.73%--
02/02505511502503-0.4%22,300--1.76%--
02/01508508504505-1.17%10,100--1.37%--
01/31512517504511-0.58%14,800--0.2%--
01/28520524512514-1.34%19,200-+0.39%--
01/27517526517521+0.77%11,900-+1.96%--
01/26523523517517-1.15%9,600-+1.37%--
01/25523524519523+1.16%16,100-+2.75%--
01/24519519499517-0.39%22,100-+1.97%--
01/21537537518519-3.35%22,700-+2.77%--
01/20535553535537-0.19%35,800-+6.55%--
01/19543543531538+0.94%29,500-+7.17%--
01/18530556527533+1.52%24,800-+6.6%--
01/17522534522525+0.57%28,900-+5.42%--
01/14520523518522+0.58%23,900-+5.24%--
01/13519520513519+1.76%17,900-+5.06%--
01/12516518510510-0.39%19,400-+3.66%--
01/11507518504512+1.39%22,100-+4.28%--
01/07509509505505-0.59%12,500-+3.27%--
01/06504508502508+0.99%22,500-+4.1%--
01/05501505500503+0.8%16,000-+3.29%--
01/04491503491499+1.84%20,700-+2.89%--
2010
12/30494494489490-0.61%15,000-+1.45%--
12/29485497482493+0.41%41,700-+2.28%--
12/28495496491491-1.01%27,000-+2.08%--
12/27490500487496+0.81%23,200-+3.33%--
12/24504508492492-2.38%44,100-+2.71%--
12/22502509502504+0.6%29,700-+5.66%--
12/21499506499501+0.8%38,200-+5.47%--
12/20490502490497+0.61%109,700-+5.07%--
12/17488497484494+1.86%77,300-+4.66%--
12/16483493481485+0.41%37,200-+3.19%--
12/15480485480483+0.84%25,100-+2.99%--
12/14474484474479-0.62%36,000-+2.35%--
12/134824844764820%28,100-+3.21%--
12/10479486472482-1.03%121,200-+3.43%--
12/09481489481487+0.41%22,500-+4.73%--
12/08480485477485+1.46%19,000-+4.75%--
12/07480480472478-0.42%17,400-+3.46%--
12/06479480477480+1.48%27,200-+4.12%--
12/034734754734730%5,300-+2.83%--
12/02470477470473+1.28%10,400-+2.83%--
12/01470473466467-1.48%16,400-+1.74%--
11/30480480474474-0.63%8,000-+3.27%--
11/29471482470477+3.02%31,700-+3.92%--
11/26463465462463+1.09%18,700-+0.87%--
11/25458464457458+0.22%11,800--0.43%--
11/24460462456457-1.72%18,900--0.87%--
11/22463467458465-0.43%38,600-+0.43%--
11/19472476466467+0.43%26,200-+0.86%--
11/18455465452465+2.2%15,100-+0.22%--
11/17450456450455+0.89%5,500--2.15%--
11/16455460451451-0.66%12,200--3.22%--
11/154544564504540%20,400--3.2%--
11/12455457454454-0.44%17,500--3.61%--
11/11454459454456-0.65%11,600--3.59%--
11/10454462454459+1.32%24,500--3.37%--
11/09452453452453+0.22%5,500--5.23%--
11/08460461451452-1.53%10,400--5.83%--
11/05460465456459+1.32%12,900--4.97%--
11/04449463449453+0.44%5,300--6.79%--
11/02453453450451-0.44%6,300--7.77%--