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
03/31345351339348+1.75%106,000273億8690万+10.13%11.040.68
03/30335342331342+3.01%113,000-+8.57%--
03/29336336326332-0.6%102,000-+5.4%--
03/28325336325334+3.73%209,000-+6.03%--
03/25325330315322+2.55%109,000-+2.22%--
03/24313318310314+2.61%82,000--0.63%--
03/23307310305306+2.34%119,000--3.16%--
03/22295311295299+4.91%125,000--5.97%--
03/18274285272285+7.14%134,000--10.66%--
03/17262273258266-1.48%119,000--17.13%--
03/16266274257270+8%147,000--16.41%--
03/15295299246250-16.39%130,000--22.84%--
03/14310310289299-6.56%70,000--8.56%--
03/11319323315320-0.62%156,000--2.14%--
03/10328328321322-2.72%48,000--1.23%--
03/09328333328331+0.61%41,000-+1.53%--
03/08325329325329+0.61%29,000-+1.54%--
03/07334334327327-1.51%25,000-+1.24%--
03/04336336331332+1.22%43,000-+3.11%--
03/03328328326328+0.92%37,000-+2.18%--
03/02335335325325-3.85%111,000-+1.56%--
03/01336341336338+0.6%111,000-+5.96%--
02/28325336325336+2.13%78,000-+5.99%--
02/25326332322329+0.3%77,000-+4.44%--
02/24328335325328+1.86%155,000-+4.46%--
02/23330330322322-3.01%193,000-+2.88%--
02/22332335330332-2.06%107,000-+6.07%--
02/21328339326339+3.04%137,000-+8.65%--
02/18334336329329-1.2%83,000-+6.13%--
02/17335335325333-0.89%139,000-+7.77%--
02/163373403363360%86,000-+9.09%--
02/15338340331336-0.59%91,000-+9.8%--
02/14329342328338+4.97%213,000-+11.18%--
02/10313325311322+2.55%192,000-+6.27%--
02/09312314310314+0.64%65,000-+4.32%--
02/083133183123120%109,000-+4%--
02/07308313307312+2.3%95,000-+4.35%--
02/04304306303305+0.33%142,000-+2.69%--
02/03303305302304+0.33%41,000-+2.7%--
02/02301305301303+0.66%57,000-+2.36%--
02/01297301296301+1.01%57,000-+2.03%--
01/31296300293298-0.67%74,000-+1.36%--
01/28301301298300-0.33%76,000-+2.39%--
01/27302302299301+1.35%75,000-+3.08%--
01/26295299295297-0.34%43,000-+2.06%--
01/25297300293298+1.02%80,000-+2.41%--
01/242952952892950%90,000-+1.72%--
01/21305306293295-3.28%163,000-+2.08%--
01/20305306302305-0.33%89,000-+5.9%--
01/193063073053060%42,000-+6.62%--
01/18307307305306+0.33%45,000-+6.99%--
01/17303305303305+0.99%53,000-+7.02%--
01/14299302299302+0.33%46,000-+6.34%--
01/13300305300301+0.33%64,000-+6.36%--
01/12295301295300+1.69%86,000-+6.38%--
01/11294295292295+0.68%63,000-+5.36%--
01/072942952902930%40,000-+5.02%--
01/06291294291293+1.74%65,000-+5.4%--
01/05284288283288+2.49%70,000-+3.97%--
01/04279284279281+0.72%76,000-+1.81%--
2010
12/30281282279279-1.76%19,000-+1.45%--
12/29280285280284+0.71%33,000-+3.27%--
12/28277282277282+0.71%20,000-+2.92%--
12/27282282280280-0.36%40,000-+2.56%--
12/24287287280281-1.75%71,000-+3.31%--
12/22287287284286+0.7%164,000-+5.54%--
12/21275288275284+3.27%250,000-+5.19%--
12/202752752722750%42,000-+2.23%--
12/17275276272275-1.08%99,000-+2.61%--
12/16275280275278-0.36%49,000-+4.12%--
12/15280280276279+0.72%63,000-+4.89%--
12/142762772752770%53,000-+4.14%--
12/13274278274277-0.36%48,000-+4.53%--
12/102802802752780%144,000-+5.3%--
12/09273280273278+0.36%63,000-+6.11%--
12/08274277272277+1.09%50,000-+6.13%--
12/072742772702740%51,000-+5.38%--
12/06271275271274+1.11%68,000-+5.79%--
12/03270271267271+1.5%53,000-+5.45%--
12/02268268266267+1.91%30,000-+3.89%--
12/01261263258262-2.24%47,000-+2.34%--
11/30269271266268-0.37%37,000-+4.69%--
11/29266269265269+2.28%30,000-+5.08%--
11/26264265263263-0.38%10,000-+3.14%--
11/25265266262264+1.15%73,000-+3.53%--
11/24259263258261-0.38%34,000-+2.35%--
11/222642642582620%118,000-+3.15%--
11/19262265260262+0.77%71,000-+3.15%--
11/18258260254260+1.56%62,000-+2.36%--
11/172552562542560%23,000-+0.79%--
11/162562562542560%17,000-+0.79%--
11/15256256253256+1.19%17,000-+0.79%--
11/12257259253253-1.17%33,000--0.78%--
11/11261261253256-1.16%61,000-0%--
11/10258260256259-0.38%66,000-+1.17%--
11/09254260253260+2.36%112,000-+1.56%--
11/08254255250254+2.01%37,000--1.17%--
11/05245249244249+1.63%54,000--3.11%--
11/042482482452450%11,000--5.41%--
11/022452462442450%16,000--5.77%--