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
03/31192210192204+3.55%13,1009億5871万+9.09%-0.84
03/30199199187197+2.6%4,900-+4.79%--
03/29192192185192-2.04%3,000-+1.59%--
03/28205206190196-4.39%11,700-+3.16%--
03/25180230180205+12.64%41,800-+6.77%--
03/24179182172182+5.81%11,500--5.7%--
03/23193193167172-4.44%9,100--11.79%--
03/22172181163180+20.81%19,400--8.63%--
03/18147165137149+6.43%52,100--25.13%--
03/17125140121140+13.82%15,000--31.03%--
03/16106124106123+10.81%14,700--40.58%--
03/15131131110111-27.45%42,900--47.64%--
03/14196196130153-26.44%61,200--29.49%--
03/11220220206208-7.96%24,800--5.88%--
03/10206229197226+15.31%31,700-+1.35%--
03/091981981961960%2,100--12.11%--
03/08197197196196-1.01%4,800--12.89%--
03/07195202195198+2.06%9,900--12.78%--
03/04198203193194-3%16,500--14.91%--
03/03203203199200-2.91%7,000--13.04%--
03/02210210204206-2.83%9,600--11.21%--
03/01212212212212-0.47%100--9.01%--
02/28214214210213+2.4%2,700--8.97%--
02/25207214202208-4.15%4,400--11.49%--
02/24219219200217+0.93%9,900--8.05%--
02/23226228212215-7.33%17,800--9.28%--
02/22232232232232+2.65%2,000--2.52%--
02/21228230225226-0.44%3,800--5.44%--
02/18235235225227-1.3%2,100--5.81%--
02/17227236227230-0.43%6,900--4.96%--
02/16236236230231-2.53%7,700--5.33%--
02/15233237230237+0.42%5,400--3.27%--
02/142412462322360%5,400--4.07%--
02/10248248233236-4.45%7,900--4.45%--
02/09249249245247+0.41%400--0.4%--
02/08234246234246+6.96%7,900--0.81%--
02/07248248230230-9.8%6,300--7.26%--
02/04258258242255+1.59%7,500-+2.41%--
02/03250258241251+2.45%39,000-+0.8%--
02/02240267240245+4.7%27,200--1.61%--
02/01234234234234-3.31%100--6.02%--
01/312302422302420%1,700--3.2%--
01/28243244230242+0.41%10,800--3.59%--
01/27241242233241-0.41%1,500--4.37%--
01/26238243236242+0.83%2,100--4.35%--
01/25235243235240+2.56%4,900--4.76%--
01/24229234229234+1.3%2,500--7.14%--
01/21236241230231-1.7%12,900--8.33%--
01/20235242233235-3.69%5,600--7.11%--
01/19247247239244-0.41%28,700--3.94%--
01/18259259245245-4.3%30,600--3.92%--
01/17252259252256-1.16%7,200-0%--
01/14262262251259-1.89%13,000-+1.17%--
01/13268268260264-1.49%6,700-+2.72%--
01/12262270259268+2.29%4,900-+4.28%--
01/11262268262262+1.16%3,200-+1.95%--
01/07264272258259-3.36%28,500-+0.78%--
01/06262269262268+2.68%14,100-+3.88%--
01/05250267249261+1.95%46,700-+1.16%--
01/04256256245256+3.23%14,700--0.39%--
2010
12/30249258248248-2.36%10,800--3.5%--
12/29250256242254+2.42%8,500--1.17%--
12/28253253248248+0.4%5,600--3.5%--
12/27252260247247-1.98%5,200--4.26%--
12/24264264250252-1.95%22,200--3.08%--
12/22251268251257-0.39%22,300--0.77%--
12/21253262248258-1.15%23,100-0%--
12/20271283256261-2.25%92,300-+1.95%--
12/17240271237267+13.62%180,900-+4.71%--
12/16237240230235-1.26%21,200--7.11%--
12/15240248227238+0.85%43,100--5.93%--
12/14250250236236-3.67%26,500--6.72%--
12/13250252240245-4.67%29,300--3.16%--
12/10257262252257-3.02%33,700-+1.58%--
12/09266273265265-2.21%7,700-+4.33%--
12/08272274265271-0.73%7,200-+6.69%--
12/07267275263273+0.37%18,300-+7.06%--
12/06268273251272+4.62%47,000-+7.94%--
12/03271275260260-2.62%33,100-+4.42%--
12/02281286267267-3.61%50,500-+8.54%--
12/01274294274277-0.36%130,000-+14.46%--
11/30258295258278+7.75%435,500-+16.32%--
11/29249265241258+5.31%113,600-+10.26%--
11/26260261245245-2.39%38,600-+6.52%--
11/25251255250251-3.09%25,600-+10.57%--
11/242612702542590%69,600-+15.63%--
11/22267268256259-5.47%94,100-+17.19%--
11/192843042652740%428,000-+26.27%--
11/18256326256274+9.6%2,060,100-+28.64%--
11/17216295207250+16.28%1,097,600-+20.19%--
11/162182362152150%91,700-+4.88%--
11/15216221206215-3.15%54,200-+5.39%--
11/12233233219222-3.06%20,800-+9.9%--
11/11239242225229-3.38%29,800-+13.93%--
11/10233243230237+3.49%42,900-+19.1%--
11/09245249229229-3.38%61,300-+15.66%--
11/08255255229237-8.14%88,600-+19.7%--
11/05255280255258-2.64%87,500-+31.63%--
11/04261279250265-0.38%125,200-+37.31%--
11/02280326262266-10.14%720,600-+40%--