株価チャート

2010/04/02~2011/03/31

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
03/311,2601,2601,2601,260+4.13%10018億6480万-2.93%61.920.67
03/301,2101,2101,2101,210-6.71%100--7.07%--
03/281,2971,2971,2971,297+2.94%1,000--0.77%--
03/251,2601,2601,2601,260+6.78%200--3.74%--
03/231,1801,1801,1801,180+5.36%100--10.06%--
03/221,0901,1201,0901,120+12%1,400--15.28%--
03/161,0301,0301,0001,000-23.08%300--24.92%--
03/141,3001,3001,3001,300-2.26%100--3.49%--
03/101,3301,3301,3301,330+2.07%100--1.63%--
03/091,3031,3031,3031,303-2.25%300--3.91%--
03/011,3331,3331,3331,333+0.98%200--1.77%--
02/281,3201,3201,3201,320+2.33%1,100--2.73%--
02/241,2901,2901,2901,290-0.92%200--5.01%--
02/171,3021,3021,3021,302+0.15%100--4.34%--
02/161,3281,3281,3001,300-3.63%400--4.55%--
02/141,3491,3491,3491,3490%100--1.1%--
02/091,3491,3491,3491,349+2.2%100--1.03%--
02/041,3301,3301,3201,320-1.42%200--3.15%--
02/031,3391,3391,3391,339-2.19%100--1.69%--
02/011,3691,3691,3691,369+2.24%300-+0.59%--
01/261,3391,3391,3391,339-4.29%1,100--1.4%--
01/251,3991,3991,3991,399+1.45%200-+3.1%--
01/241,3791,3791,3791,379+1.32%100-+1.77%--
01/211,4501,4501,3611,361-4.76%2,100-+0.59%--
01/111,4291,4291,4291,429+3.7%100-+5.77%--
01/071,3781,3781,3781,378+4.47%100-+2.23%--
01/061,3191,3191,3191,319-3.65%100--1.79%--
01/041,3691,3691,3691,369+2.93%200-+2.16%--
2010
12/271,3301,3301,3301,330-6.34%1,000--0.45%--
12/241,4201,4201,4201,420+3.57%200-+6.53%--
12/211,3711,3711,3711,371-0.65%200-+3.47%--
12/201,3801,3801,3801,380-3.43%200-+4.62%--
12/131,4291,4291,4291,429-0.28%1,200-+8.5%--
12/091,3501,4331,3501,433+8.56%400-+9.31%--
12/061,3201,3201,3201,3200%100-+1.46%--
12/021,3201,3201,3201,320-2.94%100-+1.85%--
12/011,3601,3601,3601,3600%200-+5.26%--
11/301,3601,3601,3601,360+2.49%100-+5.59%--
11/261,3801,3801,3271,327-1.7%1,100-+3.35%--
11/251,3501,3501,3501,350+1.5%400-+5.39%--
11/241,3161,3301,3151,330-0.37%300-+4.31%--
11/221,3351,3351,3351,335+2.22%100-+5.12%--
11/191,3061,3061,3061,306+0.08%100-+3.4%--
11/151,3051,3051,3051,3050%100-+3.65%--
11/081,3051,3051,3051,3050%200-+3.57%--
11/051,3301,3301,3051,305-3.33%400-+3.24%--
11/021,3501,3501,3501,350+0.82%100-+6.55%--
11/011,3391,3391,3391,339+3%200-+5.68%--
10/261,3201,3201,3001,300-3.7%1,000-+2.69%--
10/251,3501,3501,3501,350+8%400-+6.8%--
10/211,2501,2501,2501,2500%500--0.79%--
10/051,2501,2501,2501,250-1.57%100--0.71%--
10/011,2701,2701,2701,2700%300-+1.11%--
09/301,2701,2701,2701,270+4.87%100-+1.44%--
09/291,2111,2111,2111,211-1.38%200--3.04%--
09/281,3181,3181,2281,228-6.83%400--1.44%--
09/271,3181,3181,3181,318+2.97%700-+6.03%--
09/241,2801,2801,2801,280+8.47%100-+3.23%--
09/061,1801,1801,1801,180-2.48%100--4.68%--
09/031,2101,2101,2101,2100%100--2.26%--
09/011,2921,2921,2101,210-3.59%500--2.1%--
08/301,2551,2551,2551,255-1.34%100-+1.54%--
08/261,2721,2721,2721,272+3%1,200-+2.58%--
08/251,2351,2351,2351,235+2.92%100--0.56%--
08/121,1701,2001,1701,200-0.83%200--3.61%--
08/091,1601,2101,1601,210+2.98%200--3.12%--
08/021,1991,1991,1401,175-0.84%1,000--6.23%--
07/281,1851,1851,1851,185-11.1%500--5.8%--
07/261,3331,3331,3331,333-6.32%1,000-+5.46%--
07/131,4231,4231,4231,423+2.97%800-+12.67%--
07/121,3821,3821,3821,382+2.98%500-+9.77%--
07/051,3421,3421,3421,342+2.99%900-+6.76%--
07/021,3031,3031,3031,303+2.92%100-+3.74%--
07/011,2661,2661,2661,266+2.93%3,300-+0.72%--
06/301,2291,2301,2291,230-0.65%300--2.38%--
06/291,2371,2381,2371,238+5.54%200--2.13%--
06/281,1731,1731,1731,1730%1,200--7.71%--
06/251,1871,1871,1731,173-1.26%400--8.36%--
06/241,1881,1881,1881,188+3.3%100--7.76%--
06/211,1501,1501,1501,150+1.32%100--11.33%--
06/031,1351,1351,1351,135-9.2%200--13.16%--
06/011,2501,2501,2501,250+2.46%300--5.16%--
05/261,2201,2201,2201,220+1.75%1,200--7.79%--
05/211,1201,1991,1201,199+4.26%200--9.78%--
05/191,1201,1501,1201,150-4.96%400--13.86%--
05/141,2241,2241,2101,210-10.7%900--10.1%--
05/071,3001,3551,3001,355+2.65%600-0%--
05/061,3201,3201,3201,320+1.3%400--2.65%--
04/301,3031,3031,3031,303+0.08%100--3.98%--
04/281,3021,3021,3021,302-0.99%100--4.19%--
04/271,3151,3151,3151,315+0.23%300--3.45%--
04/261,3201,3201,3121,312-0.61%1,200--3.95%--
04/231,3151,3201,3151,320+0.38%400--3.51%--
04/151,3151,3151,3151,3150%100--4.08%--
04/141,3001,3151,3001,315-1.13%200--4.29%--
04/121,3301,3301,3301,3300%100--3.48%--
04/091,3301,3301,3301,330-0.08%100--3.48%--
04/081,3311,3311,3311,3310%100--3.48%--
04/071,3311,3311,3311,331-1.41%100--3.69%--
04/021,3501,3501,3501,350-3.57%100--2.46%--