株価チャート

2010/10/27~2011/03/31

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
03/31390390386390+1.3%2,50044億1480万-6.92%14.30.29
03/30385385385385-1.79%100--8.55%--
03/29399400391392-5.77%900--7.55%--
03/28416416416416-3.26%500--2.35%--
03/25443443430430+1.65%3,900-+0.47%--
03/24420424420423+0.48%9,800--1.4%--
03/23408422408421+0.24%2,100--2.09%--
03/22409422407420+2.94%7,500--2.78%--
03/18365418365408+11.78%4,100--6.21%--
03/17333365322365-4.2%1,700--16.86%--
03/16270381270381+26.58%13,000--14.19%--
03/15388388290301-18.65%13,100--32.81%--
03/14380382368370-16.1%6,000--18.86%--
03/11449449441441-1.12%1,700--4.34%--
03/10452452444446-0.89%1,700--3.67%--
03/094504504464500%900--3.23%--
03/08450450446450+0.22%500--3.64%--
03/07446451446449+1.35%1,500--4.26%--
03/04455456442443-2.42%6,700--5.94%--
03/03454454454454+1.79%100--4.02%--
03/02445447444446-0.89%5,700--5.91%--
03/01445450445450+1.58%800--5.46%--
02/28450450441443-2.21%2,400--7.32%--
02/25453453453453+2.26%2,700--5.82%--
02/24449451443443-1.34%3,300--8.28%--
02/23450450445449-0.22%5,300--7.42%--
02/22450451448450-0.22%3,200--7.6%--
02/21455455450451-1.31%17,500--7.77%--
02/18453457453457+0.88%1,700--6.92%--
02/17458460453453-1.52%12,500--8.11%--
02/16461461457460-0.22%10,900--6.88%--
02/15470470444461-8.17%39,900--7.06%--
02/14513515502502+0.4%6,900-+1.01%--
02/10499505495500+0.6%2,900-+0.6%--
02/09496497495497+2.47%2,100-+0.2%--
02/08500500481485-2.61%8,100--2.02%--
02/07499499496498+0.2%700-+0.81%--
02/04494497492497+1.22%1,100-+0.61%--
02/03485491485491-0.61%800--0.41%--
02/02482494482494-0.8%4,000-+0.2%--
01/31498498494498-0.4%1,500-+1.01%--
01/28500500500500+1.21%200-+1.42%--
01/27495495491494+0.61%1,600-+0.41%--
01/25495495491491+0.2%3,200--0.2%--
01/24491491483490-1.01%3,700--0.61%--
01/21504504495495-1.98%7,000-+0.41%--
01/20507510505505-0.2%4,400-+2.43%--
01/19506506505506+0.2%2,400-+2.64%--
01/18500505500505+1%4,800-+2.43%--
01/17500500498500-0.4%400-+1.63%--
01/14503503497502+0.2%3,700-+2.03%--
01/13501503501501+0.6%2,600-+1.83%--
01/12497499497498+0.81%2,700-+1.43%--
01/11497501494494-0.6%8,200-+0.61%--
01/07496497490497+0.4%2,500-+1.22%--
01/06496496487495-0.2%5,300-+0.81%--
01/05486496486496+2.06%1,900-+1.02%--
01/044864864864860%500--1.02%--
2010
12/30485486480486+3.4%1,800--1.02%--
12/29464472464470-0.42%4,100--4.47%--
12/28478478460472-1.67%3,300--4.26%--
12/27482483479480-2.04%5,500--2.83%--
12/24495495487490+0.2%7,300--0.81%--
12/22490495489489-0.2%3,600--1.01%--
12/21487490485490+1.66%2,700--0.81%--
12/20498498470482-2.23%3,500--2.63%--
12/17500500493493-0.6%12,000--0.8%--
12/16499499495496-0.6%6,200--0.4%--
12/15502502499499-0.2%4,800-+0.2%--
12/144985034955000%11,000-+0.4%--
12/13490500490500+1.21%5,500-+0.4%--
12/10498498494494-0.8%500--0.8%--
12/09499499485498+1.63%8,700-0%--
12/08502502490490-1.21%1,300--1.61%--
12/07496497496496-0.8%4,300--0.6%--
12/06496500487500+0.81%5,800-+0.2%--
12/03519519496496+0.2%7,300--0.6%--
12/02511511490495-0.2%6,800--1%--
12/01496496496496+0.2%200--1%--
11/30490495490495+1.02%2,200--1.2%--
11/29499499490490-0.61%1,300--2.39%--
11/264934934924930%4,800--1.79%--
11/25500500488493-1.2%4,600--1.99%--
11/24492499492499+1.42%500--1.19%--
11/22496496492492-0.4%200--2.77%--
11/19486500485494+1.86%4,400--2.76%--
11/18488495473485-1.62%10,900--4.9%--
11/17492493490493-1.79%4,000--3.52%--
11/16502502500502+0.4%300--1.95%--
11/15500500495500-4.94%7,700--2.53%--
11/12525530522526+1.15%1,600-+2.14%--
11/11509529505520+2.97%6,000-+0.78%--
11/10517517505505-0.98%3,000--2.32%--
11/09508510508510+2%300--1.73%--
11/08505505500500+1.01%1,900--3.85%--
11/054915044904950%3,700--5.17%--
11/04475495475495+1.43%1,500--5.53%--
11/02505505487488-3.37%800--7.05%--
10/28502505502505-0.98%200--4.17%--
10/275105105105100%100--3.23%--