株価チャート

2010/10/21～2011/03/31

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
03/31650657650657+1.86%40051億9227万-5.74%2.310.4
03/30631645631645+2.38%1,400--8.12%--
03/29631645615630-3.82%2,800--10.76%--
03/28660670655655-2.24%1,900--8.01%--
03/25653690653670+3.24%3,900--6.29%--
03/24645655643649-1.67%4,700--9.1%--
03/23640660635660+2.33%12,100--7.43%--
03/22650660645645+5.74%11,800--9.41%--
03/18580610580610+5.17%7,500--14.33%--
03/17520580500580-3.33%24,700--18.65%--
03/16561600561600+2.04%13,500--16.08%--
03/15620620578588-13.27%21,200--17.88%--
03/14665700650678-15.25%14,600--5.44%--
03/11800800753800+0.63%7,800-+11.89%--
03/10820830795795-1.61%11,500-+12.45%--
03/09775812775808+4.94%12,300-+15.43%--
03/08750770750770+1.99%11,200-+11.43%--
03/07740755740755+0.8%6,100-+10.38%--
03/04737749730749-0.13%7,900-+10.47%--
03/03749758735750+1.21%5,500-+11.44%--
03/02740752733741+0.14%5,000-+11.09%--
03/01736747715740+0.41%6,400-+11.78%--
02/28750750730737-1.73%6,300-+12.01%--
02/25749750730750-1.57%4,900-+14.68%--
02/24796796738762-2.81%10,600-+17.41%--
02/23736787735784+5.23%9,600-+21.55%--
02/22798800730745-4.73%30,800-+16.59%--
02/21730782730782+9.07%21,100-+23.15%--
02/18659717655717+10.31%11,500-+13.99%--
02/17636650636650+3.17%16,000-+3.83%--
02/16637645630630-2.33%11,700-+0.8%--
02/15639647617645+0.78%7,000-+3.2%--
02/14647647625640+0.31%13,400-+2.56%--
02/10623638621638+3.57%4,600-+2.41%--
02/09630630616616-0.96%4,000--1.12%--
02/08611622611622+1.14%1,500--0.16%--
02/07609625609615-1.13%3,200--1.44%--
02/04605622605622+0.16%1,800--0.48%--
02/03605621602621+3.5%9,800--0.8%--
02/02600600600600+0.67%700--4%--
02/01596596596596-0.67%300--4.79%--
01/31600600600600-0.17%300--4.46%--
01/28601601601601-1.64%2,500--4.6%--
01/27601611601611+0.16%2,100--3.17%--
01/26619620600610-1.61%3,900--3.48%--
01/25638638620620-1.59%3,900--2.05%--
01/24635635620630-1.56%1,300--0.79%--
01/216336406306400%700-+0.79%--
01/206386436386400%5,400-+0.63%--
01/19644648638640-0.62%3,500-+0.79%--
01/18639644639644+0.63%2,800-+1.26%--
01/176316406316400%1,100-+0.63%--
01/14630640630640+1.59%2,000-+0.63%--
01/136306306306300%900--0.63%--
01/126406406306300%1,900--0.79%--
01/11629630629630+0.8%4,200--0.47%--
01/07620625620625+0.81%500--0.95%--
01/06620620611620-3.13%1,600--1.27%--
01/04630640630640+3.23%500-+2.24%--
2010
12/30619620619620-3.88%1,900--0.48%--
12/28645645645645+3.04%100-+3.86%--
12/27619629615626-2.03%4,200-+1.46%--
12/24640640620639+3.06%3,200-+4.07%--
12/22639639620620-0.16%3,100-+1.64%--
12/21621621612621-3.12%1,300-+2.14%--
12/20641648641641+0.16%6,300-+5.78%--
12/176356406306400%1,700-+6.49%--
12/16633640633640+0.79%1,400-+7.38%--
12/15645645635635-0.78%4,100-+7.45%--
12/14650650639640-1.54%7,000-+9.22%--
12/13650650646650+0.78%5,100-+12.07%--
12/10650650645645-0.62%1,800-+12.57%--
12/09644649644649+2.69%3,900-+14.46%--
12/08658660632632-3.95%5,400-+12.86%--
12/07668668648658+2.49%3,500-+18.77%--
12/06644650642642+1.9%8,300-+16.94%--
12/03629630619630+3.28%1,200-+16.02%--
12/02639639610610-5.43%200-+13.38%--
12/01590645590645+9.88%2,800-+20.79%--
11/30565587564587+3.35%2,900-+11.17%--
11/295585685585680%700-+8.4%--
11/26560568560568+0.71%4,400-+9.02%--
11/245645645645640%5,400-+8.88%--
11/22560564560564+1.62%300-+9.3%--
11/19550560550555+1.83%1,700-+8.19%--
11/17545545545545-0.91%600-+6.86%--
11/16564565550550-1.79%4,100-+8.48%--
11/155605605555600%2,800-+10.89%--
11/125605605605600%200-+11.55%--
11/11550565550560+5.66%10,400-+12.22%--
11/10518530518530+2.32%5,000-+6.85%--
11/09515520515518+0.58%3,900-+4.65%--
11/08510519510515+0.98%7,600-+4.25%--
11/05497525497510+3.66%10,600-+3.66%--
11/04484492484492+3.8%600-+0.41%--
11/02474474474474-1.66%1,100--3.27%--
10/29482482474482-1.03%2,100--1.63%--
10/284904904874870%500--0.61%--
10/25490490487487-4.51%1,400--0.2%--
10/21510510510510+0.2%5,900-+4.72%--