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
03/31380390377390+1.83%43,90078億2772万-2.99%57.320.96
03/30373385370383+0.79%56,300--5.2%--
03/29380385368380-1.55%95,100--6.63%--
03/28395395383386-1.03%53,700--6.08%--
03/25395395388390+1.3%67,800--5.8%--
03/24396398385385-3.75%119,300--7.67%--
03/23389400375400+3.9%98,100--4.53%--
03/22377388364385+14.24%118,500--8.77%--
03/18371375332337-2.88%233,300--20.52%--
03/17285353285347+19.66%232,900--19.11%--
03/16280318280290+3.57%224,500--33.03%--
03/15350350271280-20.23%195,300--36.22%--
03/14351375351351-18.56%154,100--21.48%--
03/11426440423431-0.46%116,400--4.22%--
03/10443452433433-2.7%75,100--3.99%--
03/09449455445445-0.45%53,600--1.55%--
03/08457458447447-2.83%33,600--0.89%--
03/07470470455460-1.71%52,500-+2.45%--
03/04470476465468+0.21%229,400-+4.93%--
03/03436469436467+7.11%183,300-+5.66%--
03/02446446435436-2.02%85,700--0.68%--
03/01440453439445+1.14%55,900-+2.06%--
02/28444450438440+0.23%59,900-+1.62%--
02/25426440426439+1.39%52,400-+2.09%--
02/24443450432433-3.78%67,500-+1.17%--
02/23450455443450-1.1%89,000-+5.39%--
02/22455459448455-1.73%91,400-+7.06%--
02/21441469432463-2.11%246,900-+9.46%--
02/18454485451473+4.42%169,100-+12.62%--
02/174524564514530%29,600-+8.37%--
02/16457457450453-0.88%48,900-+8.89%--
02/15456458451457+1.33%53,900-+10.12%--
02/144554564464510%72,300-+8.94%--
02/104514594504510%57,900-+9.47%--
02/09453454450451-0.66%54,800-+9.73%--
02/08459460453454-0.87%59,700-+11%--
02/07457459454458+2.23%62,700-+12.53%--
02/04449455442448-0.22%101,900-+10.62%--
02/03452458443449-2.39%151,900-+11.41%--
02/02420460420460+11.65%254,500-+14.71%--
02/01401415388412+2.23%183,500-+3.52%--
01/31370409361403+6.61%82,500-+1.51%--
01/28382385376378-0.26%38,100--4.79%--
01/27378380376379+1.34%26,800--4.53%--
01/26375377373374-0.27%19,800--5.79%--
01/253753803723750%37,800--5.78%--
01/24374376367375+2.18%43,800--6.02%--
01/21385386366367-4.92%76,400--8.02%--
01/20396400386386-3.98%56,500--3.5%--
01/19398402398402+1.52%18,100-+0.5%--
01/18395398391396-0.75%23,000--0.75%--
01/17400401396399-0.5%66,700-+0.25%--
01/14408408399401-2.2%60,800-+1.01%--
01/13415418410410-1.2%53,500-+3.54%--
01/12430430412415-3.26%45,200-+5.33%--
01/11425429415429+2.88%39,500-+9.44%--
01/07420421416417-1.18%17,400-+7.2%--
01/06412422410422+3.18%35,100-+9.04%--
01/05409410404409+0.99%23,900-+5.96%--
01/04408409403405+1.25%12,900-+5.47%--
2010
12/30406406400400-1.96%18,500-+4.71%--
12/29407408378408+1.49%58,800-+7.37%--
12/28392407391402+2.81%42,700-+6.35%--
12/27387393387391-0.76%21,000-+3.99%--
12/243953953903940%28,900-+5.35%--
12/22394395390394+0.77%29,300-+6.2%--
12/21391392389391+0.51%13,600-+5.96%--
12/20389390387389+0.78%25,700-+5.99%--
12/17386394386386-1.03%48,500-+5.75%--
12/16391392388390-0.51%30,500-+7.44%--
12/15390392389392+0.51%49,000-+8.59%--
12/14385392382390+1.56%44,600-+8.64%--
12/13385386381384+0.79%30,700-+7.87%--
12/103823853803810%42,800-+7.93%--
12/093813823783810%44,100-+8.86%--
12/08379381372381+4.96%89,100-+10.12%--
12/07364365359363-0.27%32,600-+5.83%--
12/06365367362364-0.55%18,100-+7.06%--
12/03367369365366+0.83%30,600-+8.28%--
12/02371376363363+0.55%50,600-+7.72%--
12/01371374361361-4.5%53,500-+7.44%--
11/30381390376378-0.79%75,100-+12.5%--
11/29368382368381+3.81%53,900-+13.73%--
11/26359375358367+2.23%46,800-+9.88%--
11/25353363352359+2.87%45,300-+7.81%--
11/24347349343349+0.58%22,700-+4.8%--
11/223483483443470%19,000-+4.2%--
11/19347348342347+2.06%33,500-+3.89%--
11/18340345338340-0.29%37,500-+1.19%--
11/173413413383410%23,500-+1.19%--
11/16344344338341+0.59%60,200-+0.59%--
11/15334341330339+1.19%39,500--0.59%--
11/12335337334335-0.59%28,700--2.62%--
11/11342342329337-1.75%65,100--2.6%--
11/10337349337343+2.08%58,900--1.72%--
11/09328338326336+3.38%72,500--4.27%--
11/08310330310325+5.52%113,700--8.19%--
11/05299309299308+4.41%77,800--13.73%--
11/04293298293295+1.03%35,200--18.51%--
11/02298300292292-2.01%35,200--20.22%--