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
03/31241245226232-5.31%8,239,100113億4920万+28.89%231.621.6
03/30236268229245+9.87%24,187,100-+36.87%--
03/29226237212223-5.11%14,551,900-+25.99%--
03/28190235190235+27.03%16,167,400-+33.52%--
03/25205218174185-5.13%4,688,500-+5.71%--
03/24182204177195+21.12%4,341,200-+11.43%--
03/23159171155161+3.21%904,800--8%--
03/22158159150156+6.12%697,600--11.36%--
03/18139147138147+10.53%818,000--16.95%--
03/17120140114133+7.26%1,023,500--25.7%--
03/16110129106124+24%968,100--31.49%--
03/1511512080100-23.08%1,720,600--45.65%--
03/14143151128130-26.97%1,304,900--30.85%--
03/11177179176178-0.56%199,800--6.81%--
03/10184185178179-2.72%226,600--6.77%--
03/09187188184184-0.54%108,800--4.17%--
03/08185189184185-0.54%143,800--3.65%--
03/07187189183186-2.11%372,500--3.13%--
03/04192193189190-0.52%185,000--1.04%--
03/03189192187191+0.53%157,300--0.52%--
03/02191196189190-2.06%402,000--1.04%--
03/01195196191194+1.04%330,600-+1.04%--
02/28186192186192+2.67%138,800-0%--
02/25187189185187+1.08%186,600--2.09%--
02/24192192182185-4.15%632,200--3.14%--
02/23191196190193-1.03%223,600-+0.52%--
02/22198200192195-2.99%471,600-+1.56%--
02/21207207200201-1.95%454,700-+4.69%--
02/18205207200205+2.5%1,150,200-+7.33%--
02/17197205193200+3.09%1,769,600-+4.71%--
02/16186196185194+4.86%1,078,400-+1.57%--
02/15186187184185-0.54%219,400--3.14%--
02/14190190185186-4.12%624,900--2.62%--
02/10190194190194+3.19%207,800-+1.04%--
02/09198198188188-5.53%597,300--2.08%--
02/081992001971990%277,800-+3.65%--
02/072002011981990%310,200-+3.65%--
02/04198201196199+1.53%412,200-+4.19%--
02/03189197189196+4.26%508,300-+3.16%--
02/02186188185188+2.17%131,700--0.53%--
02/01182188182184+1.1%181,500--2.65%--
01/31184184182182-2.15%157,500--3.7%--
01/28188189185186-0.53%139,500--1.06%--
01/27187189186187-0.53%174,700--0.53%--
01/26191191188188-1.05%108,100-+0.53%--
01/25190192188190+2.15%260,700-+1.6%--
01/241861891861860%187,100-0%--
01/21193193185186-2.62%481,100-+0.54%--
01/20189195188191+0.53%354,300-+3.24%--
01/19193194190190-1.04%234,200-+3.83%--
01/181901921901920%240,000-+5.49%--
01/17195196191192-1.54%358,900-+6.08%--
01/14194200193195+0.52%759,500-+8.33%--
01/131961961931940%446,100-+8.38%--
01/12197198194194-1.52%369,400-+8.99%--
01/11198198194197+1.03%423,600-+11.3%--
01/07198199193195-1.02%521,000-+11.43%--
01/06202202195197-1.5%730,000-+13.22%--
01/05199209198200+2.56%2,163,600-+15.61%--
01/041951991931950%1,030,900-+14.04%--
2010
12/30177198175195+10.8%2,770,300-+14.71%--
12/291751791751760%179,900-+4.76%--
12/28174176171176+1.73%187,800-+4.76%--
12/27179181172173-2.81%492,500-+2.98%--
12/24182182177178-0.56%329,400-+6.59%--
12/22177181177179+1.7%493,400-+7.19%--
12/21177179174176-1.12%345,800-+6.67%--
12/20173178172178+3.49%551,400-+7.88%--
12/17175175169172-1.71%307,100-+4.88%--
12/16170175168175+3.55%322,800-+7.36%--
12/15172172168169-0.59%211,900-+4.32%--
12/14167172165170+2.41%584,100-+4.94%--
12/13162166162166+1.84%241,900-+3.11%--
12/101641641601630%202,200-+1.24%--
12/09166166163163-1.81%88,400-+1.88%--
12/081671671651660%107,700-+3.75%--
12/07164166162166+1.22%123,200-+4.4%--
12/06164164163164+1.23%56,100-+3.8%--
12/03163164161162-0.61%101,200-+2.53%--
12/02164165163163+0.62%129,600-+3.16%--
12/011601641591620%124,200-+2.53%--
11/30164165160162-1.22%149,900-+3.18%--
11/291651661641640%113,900-+4.46%--
11/26163167162164+1.23%292,400-+4.46%--
11/251661661611620%196,700-+3.85%--
11/24162166161162-1.82%341,000-+3.85%--
11/22167168163165-1.2%288,200-+6.45%--
11/19166171165167+1.83%1,167,500-+7.74%--
11/18162166160164+3.14%899,600-+6.49%--
11/17151160150159+5.3%434,300-+3.25%--
11/16155155151151-2.58%129,400--1.95%--
11/15154156154155+0.65%57,500-0%--
11/121521551521540%133,200--0.65%--
11/111561571541540%218,700--0.65%--
11/10162169148154-3.14%1,420,000--0.65%--
11/09157159156159+1.27%137,500-+3.25%--
11/08156158153157+1.95%138,100-+1.95%--
11/05151155151154+2.67%121,100-0%--
11/041521541501500%89,100--2.6%--
11/02153153150150-1.32%66,700--2.6%--