株価チャート

2010/09/15～2011/03/31

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
03/31355355355355-6.33%10054億6700万-4.57%7.420.49
03/30379379379379-2.32%100-+1.34%--
03/29380388380388+0.78%300-+3.47%--
03/28385385375385+0.79%800-+2.67%--
03/25382382382382-0.78%100-+2.14%--
03/22345387345385+16.67%2,600-+3.22%--
03/18315330315330+4.76%5,000--11.29%--
03/17301315301315-5.41%900--15.55%--
03/16317333310333+4.72%3,300--11.2%--
03/15350350278318-9.14%5,300--15.43%--
03/14348359348350-7.89%1,100--7.16%--
03/103753803733800%900-+0.8%--
03/09375380375380+1.33%1,900-+0.8%--
03/08379379375375-3.6%1,700--0.27%--
03/07378389378389+0.78%500-+3.73%--
03/043883913863860%8,300-+2.93%--
03/033803863803860%1,200-+3.21%--
03/01385389380386+0.52%3,800-+3.49%--
02/28385385384384-0.78%200-+2.95%--
02/25371387371387+1.04%300-+4.03%--
02/243833833813830%1,000-+2.96%--
02/23381383381383-1.79%4,600-+3.23%--
02/22391391390390-0.26%1,900-+4.84%--
02/21395395391391+0.26%5,100-+5.11%--
02/183903903793900%2,900-+4.84%--
02/17390390390390-1.76%1,800-+5.12%--
02/16401401389397+1.79%12,100-+7.01%--
02/15380390377390+5.98%11,400-+5.69%--
02/14356368356368+2.22%3,900-0%--
02/103603603573600%1,000--1.64%--
02/09359360359360+1.12%4,600--1.64%--
02/08360360356356-1.11%700--2.2%--
02/07359360351360+1.12%5,300--0.55%--
02/04343356343356+2.3%3,100--1.39%--
02/03342348342348-2.79%4,100--3.33%--
02/02357358334358-0.56%5,700--0.28%--
02/013603603603600%8,200-+0.56%--
01/313653653523600%1,400-+0.84%--
01/28374374358360-4%400-+1.41%--
01/25369375369375+4.17%600-+5.93%--
01/24360360360360-4%400-+2.27%--
01/213753753753750%500-+7.14%--
01/203753753753750%2,500-+7.76%--
01/193753753753750%400-+8.38%--
01/18375375375375+1.63%300-+9.01%--
01/17370370369369-6.35%2,900-+7.89%--
01/14395395394394-0.25%4,100-+15.54%--
01/13385395385395+2.86%1,100-+16.52%--
01/12377384377384+0.26%500-+13.95%--
01/07383383383383+2.13%700-+13.99%--
01/06363375355375+3.02%2,100-+12.28%--
01/05364370364364+4.3%2,500-+9.31%--
01/04330349330349+3.87%2,100-+4.8%--
2010
12/30336339336336-1.18%3,900-+0.9%--
12/29322340315340+7.94%3,700-+2.1%--
12/28315315314315-0.63%5,400--5.69%--
12/27316320316317-2.16%4,300--5.37%--
12/24328328316324-0.92%5,700--3.86%--
12/223283283273270%1,600--3.25%--
12/21327327327327+0.62%300--3.25%--
12/20335335323325-2.69%21,100--4.13%--
12/17325334325334+2.77%6,600--1.76%--
12/163223273223250%1,500--4.41%--
12/15325326320325-0.31%6,600--4.41%--
12/143263263263260%100--4.12%--
12/13327327311326+0.62%3,500--4.12%--
12/10323324308324+1.57%1,800--4.71%--
12/09320320310319-2.74%4,200--5.9%--
12/08330330317328-0.61%2,700--3.24%--
12/07330330330330-0.3%200--2.65%--
12/06339339331331-2.36%2,100--2.36%--
12/02347359338339-5.04%1,900-+0.3%--
12/013573573573570%100-+5.62%--
11/30357357357357+4.69%100-+5.93%--
11/26350350334341-0.58%1,500-+1.49%--
11/25338345338343-3.11%2,500-+2.08%--
11/223543673543540%1,900-+5.36%--
11/16354354354354+7.27%400-+5.36%--
11/15370380330330-13.16%4,300--1.49%--
11/11340380340380+11.76%1,500-+13.1%--
11/09340340340340-3.41%100-+1.49%--
11/053523523523520%200-+4.76%--
11/04344352344352+4.76%3,100-+4.76%--
11/02320336320336-4%1,200-0%--
10/22350350350350+2.94%300-+3.86%--
10/213403403403400%100-+0.59%--
10/20329340329340+3.34%1,600-+0.29%--
10/183293293293290%100--3.52%--
10/15315329315329+4.44%3,300--3.8%--
10/13315315315315-1.25%500--8.43%--
10/07312319312319-0.31%1,100--7.8%--
10/052963202963200%1,200--8.31%--
10/013203203203200%300--9.09%--
09/303203203203200%200--9.86%--
09/293203203203200%100--10.61%--
09/28320320320320-1.54%1,000--11.11%--
09/27325325325325-1.52%600--10.47%--
09/24330330330330-2.65%500--9.84%--
09/213393393393390%1,800--7.88%--
09/15339339339339-0.29%3,100--8.13%--