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
03/31205205200204+0.49%643,000518億8903万-3.32%99.60.67
03/30203204200203+1%461,000--4.25%--
03/29195202194201+1.52%928,000--5.63%--
03/28203204198198-1.98%876,000--7.48%--
03/25207208202202-0.98%1,271,000--6.05%--
03/242052062022040%1,032,000--5.56%--
03/23209211201204-0.97%1,057,000--5.56%--
03/22198209197206+9.57%1,338,000--5.07%--
03/18193196188188+5.03%1,131,000--13.36%--
03/17173183171179-2.72%1,421,000--17.51%--
03/16180193180184+3.95%1,611,000--15.6%--
03/15191192156177-10.15%1,928,000--19.18%--
03/14190206180197-13.97%2,364,000--10.45%--
03/11226233224229-1.29%2,281,000-+4.09%--
03/10238238228232-0.85%1,386,000-+5.94%--
03/09229235228234+4%2,069,000-+7.34%--
03/08224229224225-0.44%315,000-+3.69%--
03/07232232225226-1.74%639,000-+4.63%--
03/042332342292300%934,000-+6.98%--
03/032302342292300%863,000-+7.48%--
03/02230235228230-2.54%2,022,000-+8.49%--
03/01230238228236+4.42%2,183,000-+11.85%--
02/28222228217226+3.2%1,518,000-+8.13%--
02/25215220214219+0.46%890,000-+5.29%--
02/24223223217218-3.11%1,384,000-+5.31%--
02/232172302162250%2,747,000-+9.22%--
02/22230230224225-2.6%2,437,000-+9.76%--
02/21214231214231+6.94%4,294,000-+13.24%--
02/18216217214216-0.92%737,000-+6.4%--
02/17218219216218+0.93%554,000-+7.39%--
02/162152192142160%902,000-+6.93%--
02/15213218211216+1.41%1,658,000-+6.93%--
02/14205213204213+5.45%2,331,000-+5.45%--
02/102032042012020%569,000-+0.5%--
02/09204206201202-0.98%769,000-+0.5%--
02/082052062032040%572,000-+1.49%--
02/07207209201204-0.49%1,513,000-+1.49%--
02/04200205197205+3.02%1,334,000-+1.99%--
02/03198200197199-0.5%663,000--1%--
02/02202203200200-0.5%478,000--0.5%--
02/01203205200201-0.99%472,000-+0.5%--
01/31199204197203+0.5%1,275,000-+1.5%--
01/28199202198202+1.51%515,000-+1%--
01/27197202197199+0.51%351,000--0.5%--
01/26198200196198+0.51%759,000--1%--
01/25193198193197+2.6%376,000--1.5%--
01/24195195191192-1.03%317,000--4%--
01/21198198193194-1.02%994,000--3%--
01/20197198196196-1.51%299,000--2%--
01/19199200196199+0.51%400,000--0.5%--
01/18196199196198+1.54%816,000--0.5%--
01/17204205194195-3.47%1,808,000--2.01%--
01/14204205202202-2.88%1,019,000-+1.51%--
01/13212212207208-1.42%522,000-+5.05%--
01/12212214211211+0.48%917,000-+7.11%--
01/11205210205210+2.94%1,070,000-+7.14%--
01/07208208204204-1.92%819,000-+4.62%--
01/06206208204208+0.97%1,254,000-+7.22%--
01/05200207200206+3%1,560,000-+6.74%--
01/04197201197200+2.04%951,000-+4.17%--
2010
12/30200200196196-1.51%356,000-+2.08%--
12/292002001971990%585,000-+4.19%--
12/28199200198199-0.5%604,000-+4.74%--
12/27195200195200+2.56%674,000-+5.82%--
12/24199200193195-2.01%1,238,000-+3.72%--
12/22198200198199+1.02%952,000-+6.42%--
12/21199199197197-1.01%713,000-+5.91%--
12/201992021971990%1,022,000-+7.57%--
12/17193200193199+3.65%1,923,000-+8.74%--
12/16197199189192-2.54%1,957,000-+5.49%--
12/15195197193197+1.03%728,000-+8.84%--
12/14195196193195+0.52%1,108,000-+8.33%--
12/13187195186194+3.74%1,370,000-+8.38%--
12/10189191170187-0.53%2,246,000-+5.06%--
12/09194194186188-2.08%1,775,000-+6.21%--
12/08189194189192+1.59%1,218,000-+9.09%--
12/071861911851890%1,776,000-+8%--
12/06184190184189+1.61%1,042,000-+8.62%--
12/03185187184186+1.09%909,000-+7.51%--
12/02183185181184+3.37%857,000-+6.36%--
12/01179179176178-1.66%1,178,000-+3.49%--
11/30190190181181-3.72%1,107,000-+5.85%--
11/29185190185188+2.17%731,000-+9.94%--
11/26188188183184-1.08%937,000-+8.24%--
11/25182187181186+3.33%787,000-+10.06%--
11/24178181177180-1.1%800,000-+7.14%--
11/22176182176182+4.6%931,000-+8.33%--
11/19177178173174-1.14%935,000-+4.19%--
11/18172177170176+2.92%1,510,000-+6.02%--
11/17165172165171+2.4%1,692,000-+3.01%--
11/16165167163167+3.09%965,000-+1.21%--
11/15164165162162-1.82%587,000--1.82%--
11/12167168164165-1.2%649,000--0.6%--
11/11167169166167+0.6%723,000-+0.6%--
11/10169170165166-1.78%988,000-0%--
11/09171174166169-1.74%1,476,000-+1.81%--
11/08172172170172+0.58%484,000-+3.61%--
11/05165171165171+3.64%1,379,000-+3.01%--
11/04163166162165+1.85%872,000--0.6%--
11/02164164160162-2.41%896,000--2.99%--