株価チャート

2010/09/17～2011/03/31

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
03/31479488475488+2.74%3,200121億9346万+10.66%8.580.5
03/30473500470475+1.06%10,000-+8.2%--
03/29463477460470-1.26%1,800-+7.55%--
03/28484489476476-3.84%9,500-+9.17%--
03/25490518475495+1.02%20,500-+13.79%--
03/24466500466490+10.11%10,500-+13.16%--
03/23445494430445+0.23%114,900-+3.01%--
03/22421444415444+5.71%42,700-+2.78%--
03/18419425411420+0.24%19,000--2.78%--
03/17420420411419-0.24%2,600--3.23%--
03/16407420407420+3.19%4,300--3.23%--
03/15445445407407-10.55%6,200--6.44%--
03/14439455429455+8.85%43,900-+4.12%--
03/10412418412418+1.46%700--4.35%--
03/09411412411412-0.24%200--5.94%--
03/08425425407413-3.28%3,900--5.92%--
03/07419427419427+1.91%700--2.95%--
03/044194204194190%1,100--4.99%--
03/034194194194190%200--5.2%--
03/02427427419419-1.87%1,400--5.42%--
03/01440440412427-2.95%1,200--3.83%--
02/28439447439440+0.23%2,400--1.12%--
02/25438439438439+0.23%200--1.35%--
02/24446446438438-1.79%200--1.79%--
02/23432446432446+3.24%400-0%--
02/22444444432432-2.7%2,600--3.14%--
02/214444444434440%1,500--0.67%--
02/18450450444444-1.33%8,600--0.45%--
02/17445457445450+1.12%2,200-+1.12%--
02/16449450445445-0.22%3,400-0%--
02/15445446445446+0.22%200-+0.45%--
02/14447450445445-0.45%400-+0.45%--
02/10450450447447-0.67%1,000-+1.36%--
02/094504504504500%800-+2.27%--
02/08455455443450+0.67%3,200-+2.74%--
02/074474564474470%2,000-+2.29%--
02/04447447447447-1.11%900-+2.52%--
02/03455456447452+1.12%1,600-+3.91%--
02/02457457447447+1.36%500-+3%--
02/01444444441441-0.9%400-+1.85%--
01/31457457439445-0.45%1,400-+2.77%--
01/28458460447447-0.67%500-+3.47%--
01/27445450440450+2.27%600-+4.41%--
01/26450450440440-1.57%2,500-+2.33%--
01/25450450447447-0.67%9,400-+3.95%--
01/24450450450450+0.67%3,700-+4.9%--
01/214494494454470%500-+4.44%--
01/20444447444447-0.22%800-+4.68%--
01/194484484484480%400-+4.92%--
01/184484484484480%7,800-+5.16%--
01/17435448430448+4.92%9,100-+5.41%--
01/14426435426427+0.23%3,300-+0.47%--
01/12438440425426-0.93%1,800-0%--
01/11430430430430+2.38%900-+0.7%--
01/05420420420420+0.72%300--1.87%--
01/04417417417417+1.96%100--2.8%--
2010
12/29415415409409-1.68%1,100--5.1%--
12/28416416416416+1.22%100--3.7%--
12/27412425411411-2.14%700--5.08%--
12/24425425403420-1.87%11,700--3.45%--
12/22418428418428+3.88%500--2.06%--
12/21422422400412-2.37%3,800--5.94%--
12/20422429422422-1.86%4,300--4.09%--
12/17435435428430-3.59%4,100--2.27%--
12/16431446431446+5.19%300-+1.13%--
12/14420424420424+2.17%400--3.85%--
12/13423423415415-2.58%1,300--6.11%--
12/10426426426426-0.47%1,000--3.84%--
12/094204284204280%300--3.6%--
12/08429429428428+0.71%400--4.04%--
12/064264264254250%800--5.13%--
12/03431431425425-2.07%500--5.76%--
12/02434434434434+1.88%100--4.41%--
11/30437437426426-0.93%200--6.58%--
11/29429430429430-2.71%1,100--6.32%--
11/25448448442442-1.34%2,500--4.12%--
11/22448448448448-1.32%100--3.24%--
11/184544544544540%4,600--2.16%--
11/17450454450454-0.44%600--2.58%--
11/15449456442456-0.22%600--2.36%--
11/12457457457457+0.44%100--2.35%--
11/11443455443455+4.6%200--2.99%--
11/08439439435435-4.4%400--7.64%--
11/05455455455455-0.87%700--3.81%--
10/254594594594590%1,900--3.16%--
10/184594594594590%3,600--3.37%--
10/15443459443459+4.32%1,100--3.57%--
10/14443443440440-0.68%500--7.76%--
10/12443443443443-1.12%1,100--7.52%--
10/08446448446448-0.44%600--6.86%--
10/074584584504500%1,300--6.83%--
10/064514514504500%1,700--7.22%--
10/05455456450450-4.46%1,500--7.6%--
10/01485485470471-2.89%1,300--3.48%--
09/30497497485485-2.41%2,100--0.82%--
09/27500500490497-0.6%4,900-+1.43%--
09/24500500499500+2.25%2,300-+2.25%--
09/22500500480489-0.2%6,100-0%--
09/21485490485490+1.03%10,500-+0.2%--
09/17485485485485-0.21%3,000--0.82%--