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
03/31374374359361-1.63%1,547,000228億8234万+11.76%34.050.86
03/30354368347367+2.51%1,745,000-+14.33%--
03/29350366339358-0.28%2,325,000-+12.23%--
03/28360375336359+2.87%3,745,000-+12.89%--
03/25344358336349+6.08%3,678,000-+10.44%--
03/24336342323329-0.3%1,829,000-+4.44%--
03/23317338309330+5.77%3,583,000-+5.1%--
03/22316317304312+10.25%1,907,000--0.95%--
03/18255289255283+15.98%2,187,000--10.16%--
03/17217255211244+1.67%1,573,000--23.27%--
03/16221252221240+10.09%1,717,000--25%--
03/15250260187218-18.35%3,123,000--32.3%--
03/14266300257267-20.77%2,994,000--17.85%--
03/11340346336337-1.75%1,196,000-+3.69%--
03/10329344326343+5.54%1,930,000-+6.52%--
03/09336343322325-3.56%2,234,000-+1.56%--
03/08343353333337-3.16%2,470,000-+5.97%--
03/07370372344348-5.95%2,253,000-+10.48%--
03/04367370363370+3.06%2,991,000-+18.21%--
03/03352361348359+4.36%3,387,000-+16.18%--
03/02338353337344-0.29%2,616,000-+12.42%--
03/01334345329345+5.83%2,609,000-+13.49%--
02/28313327311326+5.16%1,438,000-+8.31%--
02/25302310299310+1.97%569,000-+3.68%--
02/24314315296304-5%805,000-+2.01%--
02/23312322310320+0.95%413,000-+7.74%--
02/22324324313317-1.55%516,000-+7.46%--
02/21326327316322-0.92%639,000-+9.9%--
02/18327328318325+2.2%829,000-+11.68%--
02/173103293073180%1,864,000-+10.03%--
02/16330335313318-5.64%1,544,000-+10.42%--
02/15332338318337+3.06%1,530,000-+17.83%--
02/14345347317327-2.97%3,546,000-+15.14%--
02/10314337311337+11.59%3,758,000-+19.5%--
02/09313315298302+1.34%2,316,000-+8.24%--
02/08285299285298+6.05%2,392,000-+6.81%--
02/07284292278281+1.81%1,949,000-+1.08%--
02/04271282270276+3.37%1,068,000--0.72%--
02/03275276267267-4.98%735,000--3.96%--
02/02279284278281+1.08%164,000-+0.72%--
02/01278281278278+0.72%66,000--0.36%--
01/31278280273276-1.43%99,000--1.08%--
01/28285286277280-1.75%103,000-+0.36%--
01/27287287281285-0.7%162,000-+2.15%--
01/26285288281287+0.7%315,000-+2.87%--
01/25274285274285+3.64%184,000-+2.15%--
01/24273275271275+0.73%112,000--1.08%--
01/21274274273273-0.36%73,000--1.8%--
01/202742752732740%34,000--1.44%--
01/192752762712740%100,000--1.44%--
01/182742752712740%95,000--1.44%--
01/17278278271274-1.44%263,000--1.44%--
01/14278283277278+0.36%124,000--0.36%--
01/13281281276277-1.42%76,000--0.72%--
01/12277281277281+1.81%199,000-+0.72%--
01/11274277274276+0.73%163,000--1.08%--
01/07280280273274-2.14%232,000--1.79%--
01/06282282277280+0.36%92,000-+0.36%--
01/05282285278279-1.41%115,000-0%--
01/04283285282283-0.7%57,000-+1.07%--
2010
12/302832852792850%86,000-+1.79%--
12/29281285281285+1.42%95,000-+1.79%--
12/28281285277281-1.06%142,000-+0.72%--
12/27288288281284+2.9%211,000-+1.79%--
12/24289293274276-3.16%871,000--1.08%--
12/22278286277285+2.52%94,000-+2.52%--
12/212762782732780%158,000-0%--
12/20283290275278-4.14%345,000-+0.36%--
12/17278293277290+5.84%825,000-+4.32%--
12/16269278269274+2.24%121,000--1.08%--
12/15266268265268+0.75%102,000--3.6%--
12/14273273265266-2.21%663,000--4.32%--
12/13270273266272+0.74%152,000--2.16%--
12/10273274268270-3.91%547,000--2.88%--
12/09284286276281-1.06%163,000-+1.08%--
12/08282284280284+1.79%59,000-+2.53%--
12/072792802752790%72,000-+1.09%--
12/06284285279279-1.06%62,000-+1.09%--
12/03281286278282+0.36%93,000-+2.17%--
12/02284286281281-0.71%81,000-+1.81%--
12/01274288274283+2.54%286,000-+2.54%--
11/30279280275276-1.78%169,000--0.36%--
11/29288288279281-3.77%239,000-+1.08%--
11/26289295288292+1.39%215,000-+5.04%--
11/25283288282288+3.23%136,000-+3.97%--
11/24275279269279+1.09%86,000-+0.72%--
11/22274280273276+0.73%19,000--0.72%--
11/19271277270274+1.11%83,000--1.44%--
11/18267271267271+1.5%29,000--2.87%--
11/17268268267267-1.11%61,000--4.64%--
11/16280280268270-2.17%56,000--4.26%--
11/15281281272276-1.08%77,000--2.47%--
11/12286289278279-2.79%58,000--2.11%--
11/11280291280287+3.61%135,000-+0.7%--
11/10270279270277+2.59%41,000--3.15%--
11/092692712692700%19,000--5.92%--
11/082692752692700%95,000--6.25%--
11/052712822682700%160,000--6.9%--
11/04266270265270+1.89%83,000--7.22%--
11/02267267264265-0.38%106,000--9.56%--