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
03/31384388381385-1.03%77,000112億9878万+17.38%16.240.53
03/30400400382389-0.77%128,000-+20.06%--
03/29397397374392-3.21%183,000-+22.5%--
03/28391405388405+3.05%190,000-+27.76%--
03/25416419391393-4.61%268,000-+25.96%--
03/24400415395412+7.85%383,000-+33.33%--
03/233744143703820%675,000-+25.66%--
03/22352382345382+19.38%393,000-+27.33%--
03/18300320298320+10.34%216,000-+8.11%--
03/17279292275290+1.05%81,000--1.69%--
03/16271288271287+5.13%114,000--2.71%--
03/15300300260273-9.9%114,000--7.46%--
03/14315315296303+3.06%191,000-+2.71%--
03/11295296293294-0.68%49,000--0.34%--
03/10295297295296-0.34%27,000-+0.68%--
03/09297301297297+0.34%21,000-+1.02%--
03/08295305295296-0.67%20,000-+1.02%--
03/07296300296298-1.32%20,000-+2.05%--
03/043013043003020%22,000-+3.42%--
03/03299302298302+0.33%19,000-+3.78%--
03/02303304301301-0.66%23,000-+3.79%--
03/01300305300303+1%21,000-+4.48%--
02/28300300293300+1.01%38,000-+3.81%--
02/25288299288297+2.41%38,000-+3.13%--
02/24292296289290-2.03%56,000-+0.69%--
02/23297299294296+0.68%30,000-+3.14%--
02/22301301293294-2.33%47,000-+2.44%--
02/21302303300301-0.33%39,000-+5.24%--
02/18299305299302+1%88,000-+5.59%--
02/17296299294299+2.4%61,000-+4.91%--
02/16290294290292+1.04%31,000-+2.82%--
02/15291293289289+0.35%36,000-+2.12%--
02/14290291288288+0.7%47,000-+1.77%--
02/10287288284286-0.69%14,000-+1.42%--
02/09286288286288+0.35%16,000-+2.13%--
02/08288289287287+0.35%27,000-+2.14%--
02/07286287286286+0.7%15,000-+2.14%--
02/042842852832840%18,000-+2.16%--
02/03282287282284+0.35%28,000-+2.53%--
02/02279287279283+1.8%41,000-+2.54%--
02/01279280278278-0.71%16,000-+1.09%--
01/31278281277280-0.71%25,000-+2.19%--
01/28281282278282-0.35%31,000-+3.3%--
01/27285286280283-0.35%23,000-+4.43%--
01/26281286281284+0.35%24,000-+5.19%--
01/25284284281283+1.07%22,000-+5.2%--
01/242792802792800%24,000-+4.48%--
01/21289289276280-3.11%91,000-+4.87%--
01/20287298280289+1.4%153,000-+8.65%--
01/192872872822850%21,000-+7.55%--
01/18282286282285+0.35%31,000-+8.37%--
01/17289289283284+0.71%36,000-+8.4%--
01/14280284280282-0.35%45,000-+8.05%--
01/13275285275283+2.91%71,000-+8.85%--
01/12280280275275-1.43%46,000-+6.59%--
01/11276279273279+0.72%59,000-+8.56%--
01/07273279273277+0.73%41,000-+8.63%--
01/06270275270275+2.23%50,000-+8.27%--
01/05264269264269+2.67%63,000-+6.32%--
01/04256262256262+2.34%37,000-+4.38%--
2010
12/30256258255256+0.39%47,000-+1.99%--
12/29253255253255+1.59%33,000-+2%--
12/28254254250251-0.79%36,000-+0.8%--
12/27252254250253-0.39%68,000-+1.61%--
12/24253254253254-0.78%30,000-+2.01%--
12/22254257254256+0.79%28,000-+3.23%--
12/21254255251254+0.79%47,000-+2.83%--
12/20255255251252-1.18%30,000-+2.44%--
12/17256256254255-0.39%24,000-+3.66%--
12/162562572542560%25,000-+4.49%--
12/15254256253256+0.39%19,000-+4.49%--
12/14255255251255+1.59%27,000-+4.51%--
12/13247254247251-1.57%41,000-+2.87%--
12/10256256254255+0.79%39,000-+4.94%--
12/09258258251253-1.56%26,000-+4.55%--
12/08255257252257+0.78%28,000-+6.2%--
12/07251255249255+3.24%55,000-+5.81%--
12/06246247246247+0.82%20,000-+2.92%--
12/03245247243245+1.24%29,000-+2.51%--
12/02242243241242+0.41%12,000-+1.26%--
12/012402432402410%14,000-+0.84%--
11/30243244241241-0.41%23,000-+0.84%--
11/292432432402420%23,000-+1.26%--
11/26241242241242+1.26%12,000-+1.26%--
11/252382412382390%20,000-0%--
11/24239246239239-1.65%49,000-0%--
11/22242243240243+0.41%45,000-+1.25%--
11/19242242241242+0.41%10,000-+0.83%--
11/18239241239241+1.69%17,000-+0.42%--
11/17238238236237+0.85%8,000--1.25%--
11/16241241231235-2.49%22,000--2.08%--
11/15241241241241+0.42%9,000-0%--
11/12243243240240-0.41%16,000--0.41%--
11/11244246241241-0.82%27,000-0%--
11/10241243241243+0.83%9,000-+0.83%--
11/09239241239241+1.69%19,000-0%--
11/08237237237237-0.42%5,000--1.66%--
11/05237241237238+0.42%18,000--1.24%--
11/04236237236237+1.72%9,000--2.07%--
11/02236236233233-0.85%11,000--3.72%--