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
03/31405418402418+2.2%1,90095億6718万-1.18%58.690.39
03/30414414407409+0.74%2,100--3.54%--
03/29400410399406-4.69%9,800--4.47%--
03/28421428420426+0.71%26,500--0.23%--
03/25435440421423-1.86%13,400--0.94%--
03/24420435420431+0.7%5,200-+0.94%--
03/234284294084280%4,800-0%--
03/22426430420428+2.39%9,300-+0.23%--
03/18412420412418+4.5%2,400--2.11%--
03/17401405392400+1.78%10,600--6.32%--
03/16379398379393+6.79%7,500--8.18%--
03/15416416338368-11.96%38,800--14.22%--
03/14380418380418-2.79%9,100--2.79%--
03/11431434430430-0.69%5,600-0%--
03/10435437433433-0.23%2,500-+0.93%--
03/094344364344340%1,600-+1.17%--
03/08432434432434-0.46%1,100-+1.4%--
03/07435436433436+0.69%2,200-+2.11%--
03/044364364304330%4,600-+1.64%--
03/03436438431433-0.92%2,300-+1.88%--
03/02433437431437+0.92%2,000-+2.82%--
03/01438439432433-1.14%2,700-+2.12%--
02/284354384324380%3,200-+3.55%--
02/254344384324380%6,200-+4.04%--
02/24438438435438-0.45%2,400-+4.29%--
02/23437440435440+1.38%2,500-+5.01%--
02/22440441432434-1.14%2,500-+3.83%--
02/21435440431439+0.92%5,000-+5.28%--
02/184344354264350%5,300-+4.82%--
02/174404404234350%15,600-+5.07%--
02/16430435428435+1.87%17,600-+5.33%--
02/15425428423427+0.95%19,600-+3.89%--
02/14420423416423+1.68%13,200-+3.17%--
02/10414417411416+0.48%8,500-+1.71%--
02/09412414411414+0.49%3,100-+1.22%--
02/08409412409412+0.24%5,100-+0.98%--
02/07413414409411-0.72%7,400-+0.74%--
02/044154184064140%19,700-+1.72%--
02/03412414412414+0.73%500-+1.72%--
02/02412416411411-0.24%7,000-+1.23%--
02/01415415411412-0.72%7,300-+1.73%--
01/314154154114150%4,400-+2.47%--
01/28416417414415-0.48%5,100-+2.72%--
01/27414417413417+0.72%4,800-+3.47%--
01/26413414411414+0.24%4,200-+2.99%--
01/25410413410413+1.23%8,600-+2.99%--
01/24406410405408+0.74%4,900-+2%--
01/21406408405405-0.74%8,600-+1.25%--
01/20408409406408+0.49%3,700-+2.26%--
01/19412412406406-0.73%12,200-+1.75%--
01/18408411404409+0.74%14,000-+2.76%--
01/17403406402406+0.5%17,500-+2.27%--
01/14403408403404+0.25%13,300-+1.76%--
01/13402404401403+0.5%7,600-+1.77%--
01/12403403401401-0.25%6,700-+1.26%--
01/11400402400402+0.25%7,800-+1.52%--
01/07403404400401+0.25%4,900-+1.26%--
01/064014054004000%7,500-+1.01%--
01/05403404400400-0.74%5,000-+1.27%--
01/044034033994030%6,900-+2.03%--
2010
12/30404404398403+1%14,800-+2.03%--
12/294024023963990%18,400-+1.01%--
12/28399399395399+1.01%14,800-+1.01%--
12/27394395393395+0.25%5,400-0%--
12/24393395390394-0.25%25,000--0.25%--
12/22392395392395+1.28%13,200-0%--
12/213903923873900%10,700--1.27%--
12/20393393389390-0.51%15,100--1.52%--
12/17396397389392-0.76%39,700--1.01%--
12/16393395392395-0.25%19,000--0.5%--
12/15393396392396+0.51%27,500--0.25%--
12/143973973933940%18,000--0.76%--
12/13394395393394+0.25%9,600--0.51%--
12/103953953913930%23,100--1.01%--
12/09393394390393-0.25%15,700--1.01%--
12/08391397389394+1.29%30,000--0.51%--
12/07394395389389-1.02%18,600--1.77%--
12/06398398390393-0.76%15,900--0.76%--
12/03397399396396-0.75%4,900-0%--
12/02399399395399+1.01%4,200-+0.5%--
12/01399399393395-1%10,000--0.5%--
11/30398399394399+1.53%2,900-+0.25%--
11/29396397393393-1.01%2,700--1.5%--
11/26398398396397+1.28%900--1%--
11/25401401392392-2%20,800--2.49%--
11/24398400396400+1.01%3,800--0.74%--
11/22400400391396-0.75%5,400--1.98%--
11/19396399394399+0.76%2,000--1.48%--
11/18400400390396-0.75%12,000--2.46%--
11/17404404398399-1.48%9,000--1.97%--
11/16404408391405-0.25%20,500--0.49%--
11/15403406395406+1%14,000--0.25%--
11/12403403394402+0.5%4,800--1.23%--
11/11400402396400+0.5%5,100--1.72%--
11/10392398392398+1.53%1,200--2.45%--
11/093923923923920%100--3.92%--
11/08395399391392-1.51%2,700--4.16%--
11/05390398390398+2.05%1,300--2.93%--
11/043903973893900%2,600--5.11%--
11/02390390390390-0.26%100--5.57%--