株価チャート

2010/06/30～2011/03/30

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
03/301,2671,2671,2661,266+0.96%2,000--5.52%--
03/291,2501,2541,2501,254-5.71%3,000--6.63%--
03/281,3311,3741,3301,330-2.21%6,000--1.19%--
03/251,3351,3601,3351,360+0.74%4,000-+0.97%--
03/231,3501,3501,3501,350+0.75%1,000-+0.3%--
03/221,3401,3401,3401,340-0.37%1,000--0.52%--
03/181,3451,3451,3451,345+6.66%1,000--0.15%--
03/161,3061,3061,2611,261-5.19%4,000--6.32%--
03/151,3061,3301,3001,330+1.84%4,000--1.26%--
03/141,3301,3451,3061,306-5.36%3,000--2.97%--
03/111,3891,3891,3801,380+1.47%2,000-+2.53%--
03/101,3651,3651,3601,360-1.81%4,000-+1.27%--
03/091,3851,3851,3851,3850%1,000-+3.28%--
03/081,3841,3851,3841,385+0.07%3,000-+3.51%--
03/031,3841,3841,3841,384-0.07%1,000-+3.59%--
03/021,3851,3851,3851,385+0.73%1,000-+3.75%--
02/281,3801,3801,3751,375+1.85%5,000-+3.15%--
02/251,3611,3611,3501,350+1.12%4,000-+1.35%--
02/241,3301,3351,3301,335+0.3%2,000-+0.23%--
02/231,3411,3411,3311,331-0.67%2,000--0.08%--
02/221,3401,3401,3401,340-0.07%1,000-+0.45%--
02/211,3701,3701,3411,341+0.07%2,000-+0.52%--
02/181,3401,3401,3401,3400%2,000-+0.45%--
02/171,3491,3491,3401,340+0.75%2,000-+0.37%--
02/161,3301,3301,3301,330-0.75%1,000--0.37%--
02/141,3401,3401,3401,340+1.36%2,000-+0.45%--
02/081,3221,3221,3221,322-2.07%2,000--0.75%--
02/031,3501,3501,3501,3500%1,000-+1.43%--
02/011,3501,3501,3501,350-2.1%2,000-+1.58%--
01/311,3791,3791,3791,379+4.47%1,000-+3.92%--
01/261,3201,3201,3201,3200%4,000--0.3%--
01/251,3101,3201,3101,320+0.84%2,000--0.15%--
01/241,3001,3091,3001,309+0.69%2,000--0.83%--
01/201,3011,3011,3001,300-0.15%5,000--1.37%--
01/181,3021,3021,3021,302-0.53%1,000--1.21%--
01/171,3091,3091,3091,309-0.08%1,000--0.61%--
01/121,3101,3101,3101,310+0.38%4,000--0.46%--
01/111,3051,3051,3051,305-1.81%1,000--0.76%--
01/061,3291,3291,3291,329-2.21%1,000-+0.99%--
2010
12/281,3591,3591,3591,359+1.34%1,000-+3.27%--
12/271,3411,3411,3411,341+0.07%5,000-+1.98%--
12/241,3401,3401,3401,340-0.45%3,000-+2.06%--
12/221,3461,3461,3461,346-0.3%1,000-+2.75%--
12/211,3501,3801,3501,350-2.17%3,000-+3.29%--
12/201,3801,3801,3801,380+2.22%1,000-+5.99%--
12/171,3501,3501,3501,350+1.12%1,000-+4.01%--
12/161,3351,3351,3351,335-0.96%1,000-+3.09%--
12/151,3401,3481,3401,348+0.45%2,000-+4.25%--
12/131,3421,3421,3421,342+2.99%7,000-+3.95%--
12/091,3031,3031,3031,303+0.23%1,000-+1.09%--
12/071,3001,3001,3001,300+0.31%1,000-+0.93%--
12/031,2961,2961,2961,296-0.31%1,000-+0.62%--
12/021,3001,3001,3001,3000%1,000-+0.93%--
11/291,3001,3001,3001,300+0.23%3,000-+0.93%--
11/261,2971,2971,2971,297+0.54%3,000-+0.7%--
11/251,2901,2901,2901,290+2.38%1,000-+0.16%--
11/221,2601,2601,2601,2600%2,000--2.02%--
11/151,2801,2801,2601,260-3%3,000--2.1%--
11/121,2991,2991,2991,299+1.48%1,000-+0.85%--
11/091,2801,2801,2801,2800%3,000--0.47%--
11/051,2801,2801,2801,2800%1,000--0.47%--
11/041,2801,2801,2801,280-4.48%1,000--0.39%--
11/021,3401,3401,3401,340+1.52%1,000-+4.28%--
10/281,3201,3201,3201,320-0.75%1,000-+2.96%--
10/271,3301,3301,3301,330+2.7%3,000-+3.83%--
10/261,2951,2951,2951,295+2.94%2,000-+1.17%--
10/251,2581,2581,2581,258-0.94%1,000--1.72%--
10/211,2701,2701,2701,270+2.17%2,000--0.78%--
10/201,2431,2431,2431,243-2.2%2,000--2.97%--
10/141,2711,2711,2711,271-0.7%2,000--1.01%--
09/281,2801,2801,2801,280-0.78%1,000--0.39%--
09/271,3091,3091,2901,290-0.08%3,000-+0.31%--
09/241,2691,2911,2691,291-0.62%2,000-+0.31%--
09/221,2991,2991,2801,299+2.28%3,000-+0.93%--
09/161,3001,3001,2701,270-2.31%2,000--1.32%--
09/131,3001,3001,3001,300-0.54%4,000-+0.85%--
09/101,3071,3071,3071,307+1.32%1,000-+1.32%--
09/091,2901,2901,2901,290-1.15%4,000-+0.08%--
09/071,2901,3051,2901,305+1.16%2,000-+1.24%--
09/061,2901,2901,2901,290+3.2%1,000-+0.08%--
09/011,2701,2701,2501,250-1.57%3,000--3.03%--
08/311,2701,2701,2701,270-0.78%5,000--1.63%--
08/301,2801,2801,2801,280+0.79%1,000--0.93%--
08/261,2601,2701,2601,270+0.4%4,000--1.93%--
08/251,2651,2651,2651,265-0.39%2,000--2.47%--
08/161,2711,2711,2701,270-0.08%2,000--2.01%--
08/121,2711,2711,2711,271+0.08%2,000--1.85%--
08/091,2701,2701,2701,270-2.31%1,000--1.93%--
08/021,3001,3001,3001,3000%1,000-+0.39%--
07/301,3001,3001,3001,300+1.56%1,000-+0.46%--
07/291,2801,2801,2801,280+0.79%1,000--1.08%--
07/261,2701,2701,2701,270-2.31%2,000--1.78%--
07/231,3001,3001,3001,300-0.38%1,000-+0.54%--
07/221,3051,3051,3051,305-0.23%2,000-+0.93%--
07/121,3081,3081,3081,308+0.62%7,000-+1.16%--
07/091,3001,3001,3001,300-0.38%1,000-+0.54%--
07/051,3051,3051,3051,3050%1,000-+0.85%--
07/021,3051,3051,3051,305+0.38%1,000-+0.93%--
07/011,3021,3021,3001,300-1.52%2,000-+0.46%--
06/301,3051,3201,3051,320+0.76%3,000-+2.01%--