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
03/31362362342359+1.41%10,00084億7642万-0.55%70.48
03/30346354337354+4.73%19,100--2.48%--
03/29344349327338-1.17%17,600--7.65%--
03/28332342330342+0.59%13,200--7.32%--
03/25349349337340+0.89%18,100--8.6%--
03/24336343336337+0.3%11,900--10.13%--
03/233363443363360%11,300--11.35%--
03/22353353334336+3.7%18,900--12.04%--
03/18304328304324+7.64%18,100--15.84%--
03/17282305280301-1.31%46,600--22.42%--
03/16266332260305+14.66%64,200--22.19%--
03/15316317236266-15.82%43,300--32.83%--
03/14307338307316-16.62%32,500--21.39%--
03/11375384375379-1.81%43,100--6.42%--
03/10394395382386-3.98%23,300--4.69%--
03/09402404400402+1.26%13,100--0.74%--
03/08395399395397+1.28%8,000--1.98%--
03/07405405392392-2.73%10,200--2.97%--
03/04410410402403+0.25%8,700--0.25%--
03/03396404388402+0.5%18,000--0.25%--
03/02413413400400-3.15%17,900--0.5%--
03/01415421413413+0.73%8,300-+2.99%--
02/28403411398410+1.74%14,400-+2.5%--
02/25397403390403+2.03%14,500-+1.26%--
02/24406407393395-2.71%19,900--0.5%--
02/23400414400406-1.69%25,000-+2.53%--
02/22420420410413-1.9%16,400-+4.56%--
02/214224224164210%10,300-+6.85%--
02/18428428421421-0.24%6,500-+7.4%--
02/17424428421422-0.47%23,300-+8.21%--
02/16424429423424+0.24%16,300-+9.28%--
02/15415428415423+2.92%36,600-+9.59%--
02/14399416399411+3.79%34,100-+7.03%--
02/10398406394396-2.46%66,300-+3.66%--
02/09404408402406+1%34,100-+6.84%--
02/08407408402402+0.5%26,000-+6.35%--
02/07403403396400+2.04%21,900-+6.38%--
02/043963983893920%16,900-+4.81%--
02/03394394385392+0.77%10,200-+5.38%--
02/02387396384389+1.83%17,500-+5.14%--
02/01385385377382+0.53%9,000-+3.52%--
01/31380383372380-0.52%21,100-+3.26%--
01/28385391381382-1.55%18,300-+4.09%--
01/27379389379388+2.11%15,500-+6.01%--
01/26379385379380-0.52%11,400-+4.4%--
01/25379384376382+1.87%17,800-+4.95%--
01/24371375370375+1.08%10,700-+3.31%--
01/21374374371371-0.8%17,500-+2.49%--
01/20379379373374-1.58%11,400-+3.6%--
01/19376380376380+1.6%11,000-+5.26%--
01/18372377372374+0.27%12,600-+4.18%--
01/17380380373373-1.58%13,300-+4.19%--
01/14377380376379+1.07%15,000-+6.16%--
01/13377378375375+0.81%11,800-+5.63%--
01/12377377372372+0.81%18,200-+5.08%--
01/11371371368369+0.27%21,300-+4.83%--
01/07367369367368+1.38%11,400-+4.84%--
01/06368368360363+2.54%16,000-+4.01%--
01/05355355350354-0.28%8,000-+1.72%--
01/04346356346355+2.6%17,300-+2.01%--
2010
12/30348350345346-1.42%10,400--0.29%--
12/29345351345351+0.29%8,900-+1.45%--
12/283463513463500%8,100-+1.16%--
12/27355355349350-0.57%29,700-+1.45%--
12/24356356348352-0.56%9,800-+2.03%--
12/22353356353354+0.28%9,400-+2.91%--
12/21351356348353+0.57%18,000-+2.62%--
12/20363363348351-1.68%13,500-+2.33%--
12/17362363355357-1.65%22,700-+4.39%--
12/16357364356363+1.68%15,500-+6.45%--
12/15359361357357-0.56%12,800-+5%--
12/14360362352359+0.28%11,400-+5.9%--
12/13353358349358+1.99%14,700-+5.92%--
12/10355356349351+0.57%69,100-+4.15%--
12/09348349345349+1.45%17,300-+3.87%--
12/08340346337344+2.38%18,300-+2.99%--
12/07347349322336-1.75%68,400-+0.9%--
12/06338345335342+2.09%17,300-+3.01%--
12/03338338335335+0.3%6,800-+1.52%--
12/02339339334334-0.3%7,800-+1.21%--
12/01332339331335+0.3%4,100-+1.82%--
11/30345345333334-1.18%10,700-+1.52%--
11/29342343333338+1.2%17,400-+3.05%--
11/263363363343340%4,500-+1.83%--
11/25335337332334+0.6%16,100-+2.14%--
11/24331340329332-2.35%17,100-+1.53%--
11/22349349340340-0.29%9,400-+3.66%--
11/19343343338341-0.29%5,700-+3.96%--
11/18335342331342+2.09%6,200-+4.27%--
11/173303383303350%3,400-+2.13%--
11/16336336334335+1.52%9,600-+1.82%--
11/15330332327330+1.23%3,300-+0.3%--
11/12333335326326-1.21%6,900--1.21%--
11/11336341330330-2.65%17,100--0.3%--
11/10343343336339-1.74%21,900-+2.11%--
11/09344347341345+2.07%17,700-+3.92%--
11/08333341333338+2.11%10,300-+1.81%--
11/05324332323331+4.75%10,600--0.6%--
11/04319326316316+2.6%16,300--5.39%--
11/02304316300308+0.65%9,900--8.06%--