株価チャート

2010/10/28～2011/03/31

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
03/31409415398415+2.98%15,30032億2363万+19.94%9.850.35
03/30388405381403+4.95%15,200-+17.84%--
03/29400400376384-6.34%5,600-+13.27%--
03/28412418393410-0.49%9,700-+21.66%--
03/25429440403412-5.07%28,700-+23.35%--
03/24415440415434+6.37%38,600-+31.12%--
03/23404420385408+7.37%41,000-+24.77%--
03/22344380332380+14.46%46,600-+17.65%--
03/18325332320332+3.11%14,000-+3.43%--
03/17310322273322+1.26%24,300-+0.31%--
03/16284326284318+11.97%16,600--0.93%--
03/15337337254284-11.53%28,400--11.8%--
03/14326344303321+3.55%62,500--0.93%--
03/11317319310310-2.52%1,600--4.32%--
03/103183183183180%1,100--2.15%--
03/09322324311318-0.63%2,100--2.15%--
03/08318321318320-0.62%2,400--1.84%--
03/07318322318322+0.31%1,500--1.23%--
03/04318321318321-1.23%2,500--1.53%--
03/03323325323325+1.25%3,400-0%--
03/02324324321321-1.53%500--0.93%--
03/01323326313326+1.88%4,000-+0.62%--
02/28310320310320+3.23%3,600--0.62%--
02/25305310304310+1.64%1,900--3.73%--
02/24317317305305-3.79%8,800--5.28%--
02/23323323311317-2.46%7,100--1.55%--
02/22331331325325-3.56%9,700-+0.62%--
02/213413413333370%2,400-+4.98%--
02/18344345334337-0.88%5,600-+5.64%--
02/17334341332340+2.41%24,900-+7.26%--
02/16323332323332+2.47%2,700-+5.73%--
02/15325334324324-0.31%3,200-+3.85%--
02/14327332324325-0.61%3,200-+4.84%--
02/10328330323327-0.91%3,800-+6.17%--
02/09332335328330-1.79%2,400-+8.2%--
02/08331337331336+1.51%3,100-+10.89%--
02/07338338331331-1.19%5,100-+10.33%--
02/04326335326335+3.08%5,900-+12.79%--
02/033303433253250%9,400-+10.54%--
02/02349349325325-5.52%24,500-+11.68%--
02/01325355325344+7.5%93,000-+19.03%--
01/31308324301320+6.31%13,700-+12.28%--
01/28308308297301-1.31%3,300-+6.36%--
01/27300308300305-0.97%3,200-+8.54%--
01/26303310303308+1.65%5,100-+10.39%--
01/25303306303303+2.71%4,000-+9.39%--
01/24305305284295-3.59%15,800-+7.27%--
01/21309312305306+0.33%5,600-+11.68%--
01/20315317301305-2.87%14,700-+12.13%--
01/19334334314314-7.65%23,700-+16.3%--
01/18280340277340+21%28,200-+27.34%--
01/17287287279281-2.09%4,000-+6.44%--
01/142872872822870%5,400-+9.54%--
01/13278293277287+3.99%3,200-+9.96%--
01/12277284276276+0.36%3,000-+6.56%--
01/11270280270275+2.61%15,500-+6.59%--
01/07270270268268-0.37%7,300-+4.28%--
01/06266277266269+1.13%12,700-+5.49%--
01/05265266259266+0.38%4,600-+4.72%--
01/04259265258265+2.71%2,700-+4.74%--
2010
12/30260260250258-0.39%11,300-+2.38%--
12/29259259258259-0.38%2,000-+2.78%--
12/282602602552600%3,900-+3.59%--
12/27261262251260-0.38%3,400-+4%--
12/24257261256261-0.76%4,700-+4.82%--
12/222612632612630%1,700-+6.05%--
12/21265265257263+3.14%3,600-+6.48%--
12/20263263248255-3.04%2,400-+3.66%--
12/17260263258263+2.73%4,800-+7.35%--
12/16264264254256+0.79%8,300-+4.92%--
12/15255255253254-1.17%2,600-+4.53%--
12/14250259250257-0.39%2,400-+5.76%--
12/13249259249258+4.45%3,000-+7.05%--
12/10255255247247-2.76%2,200-+2.92%--
12/09254254254254-0.39%1,500-+5.83%--
12/08248255248255+3.66%4,400-+6.69%--
12/07246248246246-2.38%2,100-+3.36%--
12/06245252245252+2.86%6,500-+5.88%--
12/03244245244245+2.08%1,200-+3.38%--
12/022402412352400%16,800-+1.69%--
12/01233240233240+0.42%500-+1.69%--
11/30239239239239-0.42%100-+1.27%--
11/29240241240240+0.84%800-+2.13%--
11/26240240238238-0.83%700-+1.28%--
11/25239245239240-2.04%1,600-+2.13%--
11/242452452452450%400-+4.26%--
11/22245245244245+2.08%3,600-+4.7%--
11/19238243238240-0.41%1,600-+2.56%--
11/18240241240241+3.43%300-+2.99%--
11/17237237233233-1.69%1,000-0%--
11/16237237232237+1.72%700-+1.28%--
11/152312332312330%1,900-0%--
11/12233233233233-0.43%100--0.43%--
11/11233235233234-1.68%1,700-0%--
11/10233238233238+2.15%1,200-+1.71%--
11/09231233231233+1.3%800--0.43%--
11/04230235230230+1.32%1,100--2.13%--
11/01233233224227-3.4%3,500--3.4%--
10/29228235228235-0.42%2,700--0.42%--
10/28230236230236+2.61%1,000-0%--