株価チャート

2010/09/29～2011/03/31

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
03/31199210199210+4.48%1,4007億4970万-8.7%-0.6
03/30194201194201+1.01%500--12.99%--
03/29197199180199-7.44%2,400--14.59%--
03/28215225211215+1.9%1,400--8.51%--
03/25225225211211-8.66%1,300--10.59%--
03/23230231230231+0.43%300--2.53%--
03/22210230210230+12.2%9,000--2.95%--
03/18205205200205+2.5%4,100--13.5%--
03/17164200164200+0.5%4,000--16.32%--
03/16199199199199+13.71%700--17.08%--
03/15208208160175-20.45%3,400--27.69%--
03/14228228197220-12.35%3,300--9.84%--
03/11252252251251-0.79%400-+2.87%--
03/10252253252253+0.4%500-+3.69%--
03/092552552522520%1,500-+3.7%--
03/08252252252252-1.56%2,100-+4.13%--
03/07252256252256+2.4%2,700-+6.22%--
03/04251251250250-0.4%300-+4.17%--
03/032512512512510%100-+4.58%--
03/022512512512510%1,200-+5.02%--
03/01253253251251-0.4%700-+5.46%--
02/28249253249252+1.61%1,300-+5.88%--
02/25247248246248+0.81%500-+4.64%--
02/24243246243246+1.23%1,100-+4.24%--
02/23240243240243-0.41%400-+2.97%--
02/22236244236244+0.41%2,300-+3.83%--
02/212432432402430%1,200-+3.4%--
02/182432432432430%600-+3.85%--
02/17239243239243+2.1%6,500-+3.85%--
02/16238239238238+0.85%300-+1.71%--
02/14235236235236+1.72%400-+0.85%--
02/07234234232232-2.93%500--0.43%--
02/04239239239239+0.42%100-+2.58%--
02/03239239234238+3.03%5,700-+2.15%--
02/02231231231231+0.43%300--0.86%--
02/01230230230230-1.71%200--1.29%--
01/31237237229234+0.43%800-+0.43%--
01/28233233233233-0.85%300-0%--
01/27235235235235+1.29%100-+0.86%--
01/26232232232232+0.87%300--0.43%--
01/25233233228230-0.86%3,500--1.71%--
01/21235238232232-1.28%5,800--0.85%--
01/20236236235235-0.42%300-0%--
01/19233236232236+1.72%1,300-+0.43%--
01/18232232232232-0.43%600--1.28%--
01/17230236230233+1.3%500--0.85%--
01/14232232230230-1.71%500--2.13%--
01/132302342302340%600--0.85%--
01/12234234234234+1.3%200--0.85%--
01/112392392312310%2,200--1.7%--
01/07233233229231-1.7%600--1.7%--
01/06242242234235-3.69%300-0%--
01/04230244230244+5.63%1,100-+3.83%--
2010
12/302332332312310%1,900--1.7%--
12/29237237230231+0.43%1,400--1.7%--
12/28237237230230+1.32%600--2.13%--
12/27228228227227-4.22%1,200--3.4%--
12/24228237228237+2.6%500-+0.42%--
12/22233233230231-2.53%1,300--2.12%--
12/21230240220237+3.49%10,900-+0.42%--
12/20246246229229-1.72%600--3.38%--
12/17245245233233-0.85%2,400--1.69%--
12/16245245230235-2.08%1,600--1.26%--
12/15242248240240-0.83%600-+0.42%--
12/142502502422420%2,200-+1.26%--
12/09242242242242-2.02%100-+0.83%--
12/07242247235247-2.37%300-+2.92%--
12/06239253239253+7.66%2,100-+4.98%--
12/03230235230235+2.17%300--2.49%--
11/30230230230230-2.13%200--4.96%--
11/292352352352350%300--3.29%--
11/262352402302350%1,500--3.29%--
11/25235235235235+2.17%500--3.69%--
11/24230230230230+0.44%1,000--6.12%--
11/22230230222229-0.43%2,100--6.91%--
11/192302302302300%800--6.88%--
11/172302302302300%100--7.63%--
11/162302302302300%200--8%--
11/12222230222230-1.29%1,600--8.37%--
11/11233233233233-0.85%100--7.54%--
11/10235242235235-4.47%800--7.11%--
11/09234246218246+3.36%5,000--3.15%--
11/08238238231238-4.03%4,400--6.67%--
11/05246248246248+1.22%1,200--3.13%--
11/042452452452450%500--4.3%--
11/02250250242245-3.92%600--4.3%--
11/01250255250255+2%400--0.39%--
10/26246250246250-0.4%400--1.96%--
10/22251251251251-0.79%500--1.57%--
10/202532532532530%100--0.78%--
10/19253253253253-2.69%100--0.78%--
10/182602602602600%100-+1.96%--
10/14260260260260+1.96%200-+2.36%--
10/132562562552550%600-+0.39%--
10/12255255255255+1.19%1,000-+0.79%--
10/08252252252252+0.4%100--0.4%--
10/05251251251251-3.09%800--0.4%--
10/04259259259259-1.52%200-+2.78%--
09/30263263263263+1.94%100-+4.78%--
09/29258258258258-1.53%200-+3.2%--