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
03/31313318311315+0.96%35,80073億8555万-10.76%20.940.47
03/30312312298312+2.3%51,100--12.36%--
03/29302312277305-5.57%153,800--15.51%--
03/28325327320323-1.22%52,100--11.75%--
03/25337337326327-1.21%15,400--11.38%--
03/24336339330331-1.78%22,500--11.02%--
03/23338352334337-0.59%35,600--10.37%--
03/22330344323339+8.31%50,700--10.55%--
03/18300314296313+12.59%59,000--18.06%--
03/17280280256278-1.77%105,500--27.79%--
03/16284309275283-4.39%92,100--27.62%--
03/15306306245296-5.13%64,400--25.06%--
03/14300333300312-17.89%60,700--22%--
03/11381384380380-2.31%45,300--5.71%--
03/10394396386389-1.27%13,400--3.71%--
03/09397398393394+0.25%10,900--2.48%--
03/08396400393393-1.01%15,500--2.72%--
03/07399405396397-0.5%17,900--1.73%--
03/04406408399399-0.75%21,100--1.24%--
03/03399405398402+1.26%14,900--0.5%--
03/02406408391397-2.46%18,800--1.73%--
03/01407412404407+2.01%31,000-+0.74%--
02/283954023913990%18,600--0.99%--
02/25396401388399+1.01%27,300--0.75%--
02/24403412394395-2.47%33,300--1.74%--
02/23405418405405-1.94%40,400-+0.5%--
02/22430430412413-3.95%45,800-+2.48%--
02/21411431411430+5.13%53,900-+6.7%--
02/18416416409409-1.21%15,800-+1.74%--
02/17412416411414+0.24%25,200-+3.24%--
02/16414421411413-0.24%28,700-+3.51%--
02/154184204134140%60,400-+4.02%--
02/14408417407414+2.48%79,600-+4.55%--
02/10402408402404-0.25%51,100-+2.54%--
02/09407408401405-0.49%28,600-+3.32%--
02/08405409404407+0.49%29,200-+4.36%--
02/07405408403405+0.75%20,000-+4.38%--
02/04396402396402+1.52%32,700-+4.42%--
02/03395396393396+0.51%16,300-+3.39%--
02/02394398394394+1.29%18,100-+3.14%--
02/01392396388389-0.77%15,300-+2.37%--
01/31386397386392-0.51%22,400-+3.43%--
01/28397400394394-0.76%18,900-+4.23%--
01/27393398393397+0.25%9,600-+5.59%--
01/263913983913960%19,700-+5.6%--
01/25397397391396+1.54%25,000-+6.17%--
01/24381394378390+1.56%34,800-+4.84%--
01/21408408384384-4.95%50,000-+3.5%--
01/20400407400404+0.5%58,000-+9.49%--
01/19413413402402-2.19%56,400-+9.54%--
01/18414415404411+0.49%55,500-+12.6%--
01/17410415403409+2.76%100,400-+12.98%--
01/14396399390398+3.92%154,500-+10.86%--
01/13384385381383+1.06%23,600-+7.28%--
01/12380385378379-0.26%45,300-+6.76%--
01/11372380370380+2.98%48,300-+7.65%--
01/07363370361369+2.5%35,500-+5.43%--
01/06358361358360+1.12%26,400-+3.15%--
01/05358358353356-0.28%8,100-+2.3%--
01/04353358350357+2.59%15,700-+2.88%--
2010
12/30350351342348-0.29%22,400-+0.87%--
12/29351351342349-0.57%13,900-+1.45%--
12/28352354345351-1.13%9,600-+2.03%--
12/27359359354355-0.84%31,600-+3.5%--
12/24353358353358-0.28%15,500-+4.99%--
12/22354359354359+0.56%25,900-+5.59%--
12/21360361354357-0.28%14,100-+5.62%--
12/20364364354358-1.38%21,400-+6.55%--
12/17361365360363+0.55%25,800-+8.36%--
12/16361364357361+0.28%28,200-+8.41%--
12/15354361354360+1.98%43,300-+8.43%--
12/14354355345353+0.28%29,500-+6.97%--
12/13343352338352+2.92%26,500-+6.99%--
12/10342343339342-0.87%41,800-+4.59%--
12/09339345339345+0.58%16,700-+5.83%--
12/08336343336343+0.88%18,600-+5.86%--
12/07340340337340+0.59%26,900-+5.59%--
12/06336340336338+0.6%13,900-+5.3%--
12/03334336331336+2.44%16,500-+5.33%--
12/02330330327328+1.23%15,800-+3.14%--
12/01324328323324-0.61%12,300-+2.21%--
11/30332332324326-1.81%17,300-+3.16%--
11/29328334328332+1.22%19,400-+5.06%--
11/26335336326328-0.91%16,400-+4.13%--
11/25325334324331+2.48%20,100-+5.41%--
11/24324329323323-1.22%7,600-+3.19%--
11/22324328322327+0.93%9,400-+4.47%--
11/19328329323324-1.22%10,000-+3.85%--
11/18315328315328+1.55%52,700-+5.47%--
11/17314324314323+2.87%16,400-+3.86%--
11/16312318310314+0.32%18,700-+1.29%--
11/15320320312313-0.95%14,400-+0.97%--
11/12314317312316-0.94%18,100-+1.94%--
11/11329331311319-2.45%45,800-+2.57%--
11/10321329320327+2.19%22,700-+5.14%--
11/09316321316320+0.95%6,300-+3.23%--
11/08315319312317+1.6%12,400-+2.26%--
11/05306315306312+2.3%11,600-+0.32%--
11/04301313301305+0.99%8,400--2.24%--
11/02302303298302+0.33%8,700--3.82%--