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
03/31125132125131+6.5%28,00053億9821万-5.07%20.37-
03/30122124121123-1.6%16,000--11.51%--
03/29122125120125-0.79%19,000--10.71%--
03/28125126124126+0.8%12,000--10.64%--
03/251301301251250%20,000--12.59%--
03/24126126123125-0.79%13,000--13.19%--
03/23126129125126-0.79%24,000--13.1%--
03/22131131121127+5.83%81,000--12.41%--
03/18113123113120+10.09%48,000--17.81%--
03/17107112107109-6.84%97,000--25.34%--
03/16103127103117+14.71%65,000--20.95%--
03/1511911981102-14.29%124,000--31.54%--
03/14122135119119-24.2%167,000--20.67%--
03/11152157152157+0.64%28,000-+3.97%--
03/10155159155156-0.64%32,000-+3.31%--
03/09156159156157-1.26%34,000-+4.67%--
03/08158159156159-0.63%40,000-+6.71%--
03/071591621581600%31,000-+8.11%--
03/04158163157160+1.27%226,000-+8.84%--
03/03156158154158+0.64%88,000-+7.48%--
03/02157158155157-0.63%107,000-+7.53%--
03/01155158154158+1.94%96,000-+8.97%--
02/28152156150155+4.03%127,000-+7.64%--
02/25146149143149+0.68%67,000-+3.47%--
02/24155155148148-5.13%154,000-+2.78%--
02/23149157146156+2.63%204,000-+8.33%--
02/22156156150152-2.56%113,000-+5.56%--
02/21158158155156-1.27%95,000-+9.09%--
02/18154158154158+3.27%356,000-+11.27%--
02/17146153146153+5.52%185,000-+8.51%--
02/16139148139145+4.32%106,000-+2.84%--
02/151391391371390%23,000--0.71%--
02/14139139137139-1.42%27,000--0.71%--
02/10141141136141-0.7%20,000-+1.44%--
02/09143143142142+0.71%20,000-+2.16%--
02/08142142140141-0.7%12,000-+2.17%--
02/071421421401420%11,000-+3.65%--
02/04140142136142+1.43%37,000-+3.65%--
02/03144144140140-2.1%11,000-+2.94%--
02/02142150141143+2.14%47,000-+5.93%--
02/01136140136140+2.94%37,000-+3.7%--
01/311341361341360%17,000-+1.49%--
01/28138138136136-1.45%43,000-+1.49%--
01/27140140137138-2.13%12,000-+3.76%--
01/26139141138141+1.44%26,000-+6.02%--
01/251411431371390%50,000-+5.3%--
01/24140140138139+0.72%34,000-+6.11%--
01/21143143136138-5.48%166,000-+6.15%--
01/20150150141146-2.01%84,000-+12.31%--
01/19153153144149-3.25%123,000-+15.5%--
01/18150155147154+10%360,000-+21.26%--
01/17135143135140+3.7%110,000-+11.11%--
01/141361361311350%83,000-+8%--
01/13134136133135+1.5%46,000-+8%--
01/12132133130133+1.53%40,000-+7.26%--
01/11131132128131-0.76%39,000-+6.5%--
01/07131134130132+0.76%72,000-+8.2%--
01/06125131123131+5.65%133,000-+8.26%--
01/051241251241240%19,000-+2.48%--
01/041251251231240%25,000-+3.33%--
2010
12/301241241231240%26,000-+4.2%--
12/29124125124124-1.59%34,000-+4.2%--
12/281261261231260%21,000-+6.78%--
12/27125126122126+0.8%18,000-+7.69%--
12/241251281251250%49,000-+7.76%--
12/22125126124125-0.79%22,000-+7.76%--
12/21124126122126+1.61%20,000-+9.57%--
12/20126126123124-0.8%37,000-+8.77%--
12/17126127124125-1.57%66,000-+10.62%--
12/16119127119127+7.63%91,000-+12.39%--
12/15118120118118-0.84%39,000-+5.36%--
12/14119120119119+0.85%8,000-+7.21%--
12/131181211171180%18,000-+6.31%--
12/10118118117118-1.67%8,000-+7.27%--
12/09120120116120-0.83%29,000-+10.09%--
12/081191211191210%13,000-+12.04%--
12/071181211181210%43,000-+12.04%--
12/06119121118121+2.54%66,000-+13.08%--
12/03113118112118+4.42%72,000-+11.32%--
12/02110115110113+3.67%136,000-+7.62%--
12/011091091071090%18,000-+3.81%--
11/30108109108109+0.93%11,000-+4.81%--
11/291081081081080%7,000-+3.85%--
11/26108110108108-0.92%6,000-+3.85%--
11/25109109107109+1.87%39,000-+5.83%--
11/241071071061070%8,000-+3.88%--
11/221061081061070%11,000-+3.88%--
11/19107107106107+0.94%11,000-+3.88%--
11/18106106106106+0.95%2,000-+3.92%--
11/171051051051050%54,000-+2.94%--
11/161051071051050%7,000-+2.94%--
11/15107108104105-1.87%17,000-+2.94%--
11/121071071071070%2,000-+4.9%--
11/11105107105107+0.94%59,000-+4.9%--
11/10103106103106+2.91%12,000-+4.95%--
11/09106106103103-2.83%11,000-+1.98%--
11/08103106103106+3.92%39,000-+4.95%--
11/05100102100102+2%63,000-+0.99%--
11/04100100100100+1.01%7,000--0.99%--
11/021001009999-1%7,000--1.98%--