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
03/312582582562570%9,00065億7585万-2.65%8.130.45
03/30252257252257+1.98%12,000--3.02%--
03/29260260245252-3.82%29,000--5.26%--
03/28258262257262+1.95%37,000--2.24%--
03/25259261255257+0.78%28,000--4.46%--
03/24257257249255+0.39%33,000--5.9%--
03/23251263251254+2.42%55,000--6.62%--
03/22243249243248+5.08%62,000--9.49%--
03/18238238210236+6.79%75,000--14.49%--
03/172102212022210%26,000--20.5%--
03/16200238200221+10.5%76,000--21.35%--
03/15233233175200-16.67%184,000--29.58%--
03/14251267239240-15.19%93,000--16.67%--
03/112832842802830%39,000--2.08%--
03/10288288283283-1.74%72,000--2.08%--
03/09286289286288+1.05%43,000--0.35%--
03/08288288285285-1.04%37,000--1.04%--
03/07290291285288+0.35%46,000-0%--
03/042892902862870%12,000-0%--
03/03289289284287-1.03%25,000-0%--
03/02290290286290-0.34%18,000-+1.4%--
03/01288292288291+2.11%32,000-+2.11%--
02/28283285281285+1.79%16,000-0%--
02/25280282280280-1.41%53,000--1.41%--
02/24286288280284-0.7%42,000-0%--
02/23285288285286-1.38%37,000-+0.7%--
02/22296296288290-2.68%38,000-+2.11%--
02/21293298293298+2.05%38,000-+5.3%--
02/18297297292292+0.34%44,000-+3.55%--
02/17291291286291+0.34%47,000-+3.56%--
02/16295295290290-1.69%47,000-+3.2%--
02/15298298292295-1.34%68,000-+5.36%--
02/14303305298299-0.33%75,000-+6.79%--
02/10302302286300+1.69%263,000-+7.53%--
02/09301308291295-1.34%125,000-+6.5%--
02/08293299288299+4.91%71,000-+8.33%--
02/07286292285285+0.71%96,000-+3.64%--
02/04279283279283+2.54%19,000-+3.28%--
02/03275280275276+0.73%27,000-+1.1%--
02/02272274272274+0.37%15,000-+0.74%--
02/01274274270273+1.11%29,000-+0.37%--
01/31267274267270-1.82%13,000--0.74%--
01/28276276274275-0.36%8,000-+1.1%--
01/27276276271276+0.36%28,000-+1.47%--
01/26273276270275+1.1%21,000-+1.1%--
01/25273275272272-0.37%27,000-0%--
01/242742752652730%28,000-0%--
01/21281281273273-2.5%36,000-+0.37%--
01/20280282278280-0.36%35,000-+2.94%--
01/19281285281281+1.08%35,000-+3.69%--
01/18279279277278+0.36%38,000-+2.96%--
01/17280280277277+0.73%27,000-+2.97%--
01/14273275273275+1.1%4,000-+2.61%--
01/13279279271272-0.73%39,000-+1.87%--
01/12275277274274-0.36%37,000-+3.01%--
01/11279280273275-1.43%31,000-+3.77%--
01/07274279268279+1.82%32,000-+6.08%--
01/06272277270274+2.24%33,000-+4.98%--
01/05264268264268+1.52%21,000-+3.08%--
01/04263264262264+0.38%5,000-+2.33%--
2010
12/30264264262263-0.38%13,000-+2.33%--
12/29264265264264-0.38%17,000-+3.13%--
12/28261265261265+1.15%21,000-+3.92%--
12/27261265261262-2.24%16,000-+3.15%--
12/242602682602680%33,000-+5.51%--
12/22276276267268-2.55%30,000-+5.93%--
12/21266278266275+3%21,000-+8.7%--
12/20272272267267-2.2%19,000-+5.53%--
12/17282282273273-3.53%29,000-+7.91%--
12/16285290280283-0.7%53,000-+11.86%--
12/15261294258285+9.2%164,000-+13.1%--
12/14262267260261+0.38%38,000-+4.4%--
12/13258260258260+0.78%18,000-+4.84%--
12/102592612582580%33,000-+4.45%--
12/09256260256258+0.78%13,000-+4.88%--
12/08258259255256+0.39%39,000-+4.49%--
12/07246255246255+3.66%23,000-+4.51%--
12/06247250246246-0.4%11,000-+1.23%--
12/03247250244247+2.49%40,000-+2.07%--
12/02239245234241+0.84%39,000-0%--
12/01235239234239+1.7%18,000--0.42%--
11/30238238235235+0.43%5,000--2.08%--
11/29235235231234+0.43%6,000--2.9%--
11/262332342252330%36,000--3.72%--
11/25231234229233-0.43%21,000--4.12%--
11/24237237220234-1.27%104,000--4.1%--
11/22250250231237-5.2%88,000--3.27%--
11/192502532492500%20,000-+2.04%--
11/18251254248250-0.4%18,000-+1.63%--
11/17253254251251-5.28%18,000-+2.03%--
11/16257266250265+0.38%26,000-+7.72%--
11/15273273261264-3.3%13,000-+7.32%--
11/12274275269273+1.49%34,000-+10.98%--
11/11260270260269+5.49%22,000-+9.35%--
11/10239256239255+7.59%21,000-+4.08%--
11/09235237235237+2.6%10,000--3.66%--
11/08239240230231-0.43%28,000--6.48%--
11/05235235228232+0.43%7,000--6.45%--
11/04230231230231+0.43%2,000--7.6%--
11/02222235216230+1.32%35,000--8.73%--