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
03/31273275264269-2.89%245,000138億2041万+21.72%44.010.61
03/30287288275277+0.36%455,000-+27.06%--
03/29253283253276+4.55%626,000-+28.97%--
03/28277277259264-4.69%747,000-+25.71%--
03/25302306271277-9.18%1,062,000-+34.47%--
03/24306315293305+1.67%1,345,000-+50.99%--
03/23269308265300+11.94%1,779,000-+52.28%--
03/22263275251268+16.02%1,293,000-+40.31%--
03/18220235220231+7.94%869,000-+23.53%--
03/17183220183214+8.08%857,000-+16.3%--
03/16199214190198-4.35%600,000-+8.79%--
03/15247248170207-13.39%1,410,000-+14.36%--
03/14236239211239+26.46%1,797,000-+33.52%--
03/11179192179189+2.72%862,000-+7.39%--
03/10183184181184+1.1%240,000-+5.75%--
03/09182184181182+0.55%135,000-+5.2%--
03/081811841801810%109,000-+5.23%--
03/07183183180181-1.63%95,000-+5.85%--
03/04190191184184-2.13%327,000-+8.88%--
03/03185188181188+3.87%218,000-+11.9%--
03/02183184181181-1.09%132,000-+8.38%--
03/01186186182183+0.55%152,000-+10.91%--
02/28178182176182+2.82%174,000-+10.98%--
02/25179180171177-2.21%305,000-+8.59%--
02/24184189180181-4.23%252,000-+11.73%--
02/23180196180189+2.72%518,000-+17.39%--
02/22186190183184-1.08%502,000-+15.72%--
02/21176187175186+10.71%797,000-+17.72%--
02/18172172167168-2.33%318,000-+7.69%--
02/17172173170172+1.18%353,000-+10.26%--
02/16164170163170+3.66%511,000-+9.68%--
02/15163164159164+1.23%144,000-+6.49%--
02/14163164161162+1.89%146,000-+5.88%--
02/10161161159159-1.24%54,000-+3.92%--
02/091611631611610%142,000-+5.92%--
02/08164164159161-1.23%121,000-+5.92%--
02/07160163160163+1.88%261,000-+7.95%--
02/04156164155160+2.56%603,000-+5.96%--
02/03154157154156+1.3%143,000-+4%--
02/02150155150154+2.67%258,000-+3.36%--
02/011501511491500%44,000-+0.67%--
01/311501511491500%63,000-+0.67%--
01/28152152150150-1.32%46,000-+1.35%--
01/27151152151152+0.66%18,000-+3.4%--
01/261511521511510%61,000-+2.72%--
01/251511521511510%87,000-+3.42%--
01/24152153150151+1.34%148,000-+3.42%--
01/21152161149149-1.32%589,000-+2.76%--
01/20150151150151+0.67%40,000-+4.14%--
01/191501511491500%45,000-+4.17%--
01/181491501491500%18,000-+4.17%--
01/17151152150150-0.66%74,000-+4.9%--
01/14150152150151-0.66%90,000-+5.59%--
01/13151152150152+1.33%45,000-+7.04%--
01/12151151150150-0.66%108,000-+6.38%--
01/11151151149151+1.34%109,000-+7.86%--
01/07148149148149+1.36%58,000-+7.19%--
01/061481491471470%86,000-+5.76%--
01/05149150144147-1.34%85,000-+6.52%--
01/04148150148149+0.68%63,000-+8.76%--
2010
12/30146150145148+1.37%145,000-+8.03%--
12/29143147143146+2.1%224,000-+7.35%--
12/28142145142143+0.7%99,000-+5.93%--
12/27141143141142-0.7%55,000-+5.19%--
12/24142143142143+0.7%98,000-+6.72%--
12/22138148138142+3.65%231,000-+5.97%--
12/21133139133137+1.48%112,000-+3.01%--
12/20136136135135-2.17%59,000-+1.5%--
12/171381401381380%29,000-+3.76%--
12/16140140137138-0.72%37,000-+3.76%--
12/15140140136139+0.72%54,000-+5.3%--
12/14137138137138+2.22%41,000-+4.55%--
12/13134136133135-2.17%49,000-+3.05%--
12/10137138136138+1.47%82,000-+5.34%--
12/09138138132136-1.45%107,000-+4.62%--
12/08138141136138+2.22%86,000-+6.15%--
12/07135135131135+1.5%38,000-+4.65%--
12/06131133131133+2.31%17,000-+3.1%--
12/03132132129130-1.52%24,000-+1.56%--
12/02130132130132+2.33%21,000-+3.13%--
12/01132132129129-0.77%9,000-+0.78%--
11/301311311301300%20,000-+2.36%--
11/29130132129130-0.76%23,000-+2.36%--
11/261321321311310%30,000-+3.15%--
11/251321321291310%70,000-+3.15%--
11/24129132129131-0.76%21,000-+3.15%--
11/22132133130132+2.33%18,000-+3.94%--
11/19133133129129-1.53%44,000-+1.57%--
11/18131131130131+1.55%13,000-+3.15%--
11/17128129128129+0.78%10,000-+1.57%--
11/16131131128128-3.76%25,000-+0.79%--
11/15134134132133+1.53%55,000-+4.72%--
11/12131131130131+1.55%61,000-+3.15%--
11/11129130128129+0.78%29,000-+1.57%--
11/10125128125128+2.4%20,000-+1.59%--
11/09125126125125+0.81%22,000--0.79%--
11/081251261241240%35,000--1.59%--
11/051241261241240%33,000--1.59%--
11/04123126123124+0.81%8,000--2.36%--
11/021241241231230%24,000--3.15%--