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
03/312,3782,3782,3282,342-1.51%5,000147億5460万-1.89%13.391.3
03/302,3022,3782,2952,378+1.75%9,700--0.54%--
03/292,3702,3722,2772,337-3.47%18,900--2.38%--
03/282,4242,4332,4152,421-0.66%72,900-+0.88%--
03/252,4152,4402,4132,437+1.04%9,500-+1.41%--
03/242,4382,4382,4122,412-0.12%5,400-+0.25%--
03/232,4682,4682,4152,415-0.94%6,300-+0.29%--
03/222,4532,4642,4202,438+1.58%8,500-+1.12%--
03/182,2812,4002,2812,400+7.58%17,300--0.5%--
03/172,1292,2482,1002,231+3.29%11,900--7.54%--
03/162,0032,1602,0022,160+7.89%18,000--10.74%--
03/152,2302,2301,9982,002-10.22%18,200--17.68%--
03/142,0532,2902,0502,230-9.39%11,400--8.94%--
03/112,4852,4862,4602,461-0.2%17,900-+0.16%--
03/102,4932,4932,4662,466-0.72%4,900-+0.45%--
03/092,4922,4962,4772,484+0.44%5,600-+1.26%--
03/082,4802,4942,4732,473+0.28%4,800-+0.98%--
03/072,4972,4972,4662,466-0.6%6,200-+0.9%--
03/042,4642,4812,4562,481+1.22%5,500-+1.64%--
03/032,4552,4702,4492,451+1.07%2,500-+0.53%--
03/022,4602,4602,4252,425-2.26%7,900--0.41%--
03/012,4552,4902,4532,481+1.14%3,900-+1.93%--
02/282,4212,4602,4212,453+1.53%5,300-+0.95%--
02/252,4112,4252,4112,4160%5,300--0.41%--
02/242,4352,4352,4152,416-1.06%6,700--0.37%--
02/232,4502,4692,4392,442-0.53%4,700-+0.78%--
02/222,4852,4852,4502,455-1.41%6,500-+1.45%--
02/212,4952,4992,4852,490-0.08%4,400-+3.11%--
02/182,5002,5092,4902,492-0.48%3,800-+3.45%--
02/172,4802,5052,4802,504+0.97%9,000-+4.2%--
02/162,4872,4972,4692,480-0.24%2,800-+3.55%--
02/152,4532,5002,4422,486+1.47%11,200-+4.1%--
02/142,4452,4502,4302,450+1.32%5,100-+2.94%--
02/102,4392,4392,4052,418-0.33%6,300-+1.85%--
02/092,4422,4472,4172,426-0.66%5,500-+2.45%--
02/082,4352,4482,4332,442+0.29%4,700-+3.43%--
02/072,4322,4402,4132,435+0.12%6,100-+3.53%--
02/042,4172,4352,4122,432+0.87%6,600-+3.71%--
02/032,4122,4292,4012,4110%6,600-+3.17%--
02/022,3942,4282,3942,411+1.3%10,100-+3.48%--
02/012,3642,3942,3642,380+0.72%4,200-+2.45%--
01/312,3832,3842,3592,363-1.34%3,700-+1.94%--
01/282,3832,3952,3702,395+0.17%6,100-+3.5%--
01/272,3932,3932,3772,391+0.42%3,700-+3.6%--
01/262,3892,4002,3762,381-0.33%5,000-+3.39%--
01/252,3932,3992,3802,389+0.25%8,500-+3.91%--
01/242,3652,3832,3572,383+0.93%5,700-+3.88%--
01/212,3812,3902,3552,361-0.8%7,000-+3.15%--
01/202,3602,3802,3502,380+0.08%3,400-+4.2%--
01/192,3632,3782,3502,378+0.42%5,600-+4.39%--
01/182,3392,3682,3292,368+1.41%4,800-+4.27%--
01/172,3382,3502,3302,335-0.04%4,100-+3.14%--
01/142,3352,3382,3302,336+0.04%4,700-+3.5%--
01/132,3152,3392,3132,335+0.86%5,200-+3.82%--
01/122,3002,3192,2972,315+0.74%5,400-+3.35%--
01/112,2952,2982,2902,298+0.22%4,900-+2.91%--
01/072,2882,2932,2822,293+0.39%4,600-+3.01%--
01/062,2882,2882,2632,284-0.17%1,400-+2.93%--
01/052,2392,2952,2392,288+2.23%5,800-+3.39%--
01/042,2552,2602,2362,238+0.36%4,600-+1.4%--
2010
12/302,2402,2462,2232,230-0.45%2,400-+1.27%--
12/292,2382,2492,2042,240+0.09%3,300-+1.91%--
12/282,2502,2502,2052,238-0.04%3,000-+2.01%--
12/272,2472,2602,2282,239+0.18%3,700-+2.28%--
12/242,2532,2532,2332,235-0.62%4,000-+2.29%--
12/222,2622,2622,2472,249-0.53%3,700-+3.17%--
12/212,2512,2652,2512,261+0.44%5,000-+4.05%--
12/202,2652,2652,2502,251-0.62%4,600-+3.92%--
12/172,2742,2742,2492,265-0.4%5,000-+4.86%--
12/162,2762,2802,2652,274-0.09%3,300-+5.57%--
12/152,2792,2802,2512,276+0.89%5,800-+6.01%--
12/142,2342,2582,2242,256+1.35%8,300-+5.42%--
12/132,2402,2402,2252,226-0.22%3,900-+4.31%--
12/102,3082,3082,1972,231+1.04%25,400-+4.79%--
12/092,1882,2092,1882,208+0.91%8,000-+4%--
12/082,1682,1892,1612,188+1.11%5,300-+3.35%--
12/072,1392,1642,1282,164+1.17%5,200-+2.46%--
12/062,1182,1402,1182,139+0.99%2,500-+1.47%--
12/032,1012,1262,1012,118-0.75%6,600-+0.62%--
12/022,1502,1502,1342,134+0.71%2,200-+1.47%--
12/012,1202,1232,1172,119-0.24%1,800-+0.86%--
11/302,1392,1472,1242,124-0.7%3,900-+1.14%--
11/292,1262,1502,1262,139+0.52%3,600-+2%--
11/262,1212,1292,1212,128-0.09%800-+1.62%--
11/252,1492,1492,1072,130+0.24%4,500-+1.77%--
11/242,1202,1302,1012,125+0.14%5,100-+1.63%--
11/222,1302,1312,1152,1220%1,500-+1.63%--
11/192,1342,1342,1162,122-0.56%3,000-+1.77%--
11/182,1102,1342,1072,134+1.33%3,500-+2.45%--
11/172,0822,1102,0812,106+0.86%2,800-+1.25%--
11/162,0932,0932,0872,088-0.33%1,300-+0.48%--
11/152,1052,1082,0872,095+0.43%3,800-+0.72%--
11/122,1072,1072,0842,086-1%5,300-+0.29%--
11/112,0972,1152,0952,107+0.29%2,900-+1.3%--
11/102,0902,1202,0902,101-0.05%3,800-+1.01%--
11/092,1072,1072,0802,102-0.24%1,600-+1.06%--
11/082,1102,1162,0712,107-0.28%3,600-+1.25%--
11/052,0872,1132,0712,113+2.18%6,500-+1.54%--
11/042,0592,0942,0502,068+0.44%5,800--0.62%--
11/022,0672,0672,0522,059-0.34%2,900--1.15%--