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
03/31184187179187+2.75%70,00085億419万-2.09%12.60.43
03/30177184176182+5.2%165,000--5.21%--
03/29173173169173-0.57%93,000--10.82%--
03/28173175172174+1.75%154,000--11.22%--
03/25168172168171+0.59%587,000--13.64%--
03/24174175170170-0.58%107,000--15%--
03/23176176169171-2.29%127,000--15.35%--
03/22174176169175+0.57%128,000--14.22%--
03/18186186174174+1.75%43,000--15.53%--
03/17150171149171+14%29,000--17.79%--
03/16155160148150+7.14%61,000--28.57%--
03/15184184136140-24.32%84,000--34.27%--
03/14178185178185-11.48%51,000--14.75%--
03/11214214209209-0.95%76,000--4.13%--
03/10213213211211-0.94%10,000--3.21%--
03/092152162132130%16,000--2.74%--
03/08217217213213-1.84%14,000--2.74%--
03/07220220216217-0.91%13,000--0.91%--
03/04218221215219+2.82%31,000-0%--
03/03212213210213+1.43%26,000--2.74%--
03/02213215210210-4.11%33,000--4.11%--
03/01220221219219+1.86%24,000-0%--
02/28217217213215+2.87%18,000--1.83%--
02/252092102082090%8,000--4.57%--
02/24209214208209-3.69%43,000--4.57%--
02/23217217217217-1.36%12,000--1.36%--
02/22221221215220-0.9%18,000-0%--
02/21228228221222-0.89%10,000-+1.37%--
02/18228228224224-1.75%13,000-+2.28%--
02/17229229227228+0.44%31,000-+4.11%--
02/16225232225227+2.25%22,000-+4.13%--
02/152262262222220%7,000-+1.83%--
02/14221227217222+0.45%14,000-+1.83%--
02/102212212212210%1,000-+1.84%--
02/09224224220221-0.9%8,000-+1.84%--
02/08224225223223-0.45%17,000-+2.76%--
02/07225225223224+0.9%10,000-+3.7%--
02/04218223218222+0.45%11,000-+3.26%--
02/03221222213221-1.34%17,000-+2.79%--
02/02217224216224+3.23%18,000-+4.67%--
02/01213217211217+3.33%12,000-+1.4%--
01/31206213204210-3.67%48,000--1.87%--
01/28218225217218+0.46%22,000-+1.87%--
01/27216217214217+1.88%9,000-+1.4%--
01/26215215211213+0.47%14,000--0.47%--
01/25217217209212+1.44%15,000--0.93%--
01/24212212206209-1.42%8,000--2.34%--
01/21217217212212-2.75%9,000--1.4%--
01/20224224218218-2.68%22,000-+1.4%--
01/19220224218224+3.23%26,000-+4.19%--
01/18216218213217+1.88%17,000-+1.4%--
01/17218218213213-1.84%20,000--0.47%--
01/14213218213217+1.4%13,000-+1.88%--
01/13220220214214-1.83%9,000-+0.47%--
01/12214218214218+0.46%22,000-+2.83%--
01/11214220213217+1.4%21,000-+2.84%--
01/07217217213214-2.28%21,000-+1.9%--
01/06219219219219+1.39%32,000-+4.78%--
01/05210218210216+3.35%14,000-+3.85%--
01/04207212207209+1.46%10,000-+0.97%--
2010
12/30211211204206-0.96%6,000-0%--
12/29208208206208+0.97%7,000-+0.97%--
12/28210210204206-0.96%10,000-+0.49%--
12/27205209205208-2.35%34,000-+1.46%--
12/24214214211213-0.47%9,000-+4.41%--
12/22219219214214-3.6%16,000-+5.42%--
12/212192242192220%15,000-+9.9%--
12/20221223217222+1.83%22,000-+10.45%--
12/17214219214218+1.87%10,000-+9.55%--
12/162112142112140%10,000-+7.54%--
12/15216220211214-0.47%34,000-+8.08%--
12/14215215214215+1.42%13,000-+9.14%--
12/13211215211212-0.47%14,000-+8.16%--
12/10217217213213+0.47%50,000-+9.23%--
12/09217217209212+1.44%21,000-+9.28%--
12/08207214205209+0.97%41,000-+8.85%--
12/07197208197207+7.25%44,000-+8.38%--
12/06192194192193-0.52%15,000-+1.58%--
12/031941941941940%4,000-+2.11%--
12/02193194191194+1.04%11,000-+2.65%--
12/01195195190192-0.52%14,000-+1.59%--
11/30194194193193-0.52%11,000-+2.12%--
11/291941941941940%13,000-+2.65%--
11/26194195194194-0.51%8,000-+2.65%--
11/251911951911950%33,000-+3.17%--
11/24192195192195+0.52%11,000-+3.17%--
11/22195195194194+0.52%14,000-+2.65%--
11/19195195191193+2.12%28,000-+2.12%--
11/18186189186189+2.16%12,000-0%--
11/171871871841850%8,000--2.63%--
11/16192192184185-1.07%29,000--2.63%--
11/15192193187187-4.1%20,000--2.09%--
11/12193195192195-1.02%26,000-+1.56%--
11/11196198196197+1.55%15,000-+2.07%--
11/10192194192194+2.11%18,000-+0.52%--
11/091871911871900%18,000--2.06%--
11/08188193188190+1.06%12,000--2.56%--
11/05179189179188+5.03%18,000--4.08%--
11/04175182175179+1.7%9,000--9.14%--
11/02176176175176-1.12%13,000--11.56%--