株価チャート

2010/10/20～2011/03/31

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
03/313153153153150%10019億8639万-0.63%7.380.28
03/30302318302315+4.65%3,400--0.94%--
03/29316316301301-3.22%1,300--5.35%--
03/28327327311311-5.18%3,100--2.81%--
03/25328328328328+2.82%4,600-+2.18%--
03/24315319314319+2.24%1,800--0.62%--
03/23312315312312+0.65%1,500--3.11%--
03/22307310299310+6.53%5,600--4.02%--
03/18282296282291+0.34%2,300--10.19%--
03/17278290277290+3.57%5,000--11.31%--
03/16293293259280-1.75%3,300--14.89%--
03/15300300238285-1.38%13,600--13.9%--
03/14282314273289-12.42%7,800--13.21%--
03/11335335330330-1.2%1,300--1.49%--
03/103333373333340%1,200-0%--
03/09333334333334+0.6%1,500-0%--
03/08334334332332-1.48%1,400--0.6%--
03/07337337337337+0.3%1,300-+1.2%--
03/04331336331336+1.82%700-+0.9%--
03/03330330330330+0.3%2,500--0.6%--
03/02329329329329+0.3%1,200--0.9%--
03/01323330323328-0.61%5,100--1.2%--
02/283303303303300%200--0.3%--
02/25330330325330+0.92%3,400--0.3%--
02/24327327323327-1.51%4,500--0.91%--
02/233283323283320%800-+0.61%--
02/22331332330332-0.6%500-+0.91%--
02/21335335330334-1.76%2,800-+1.52%--
02/183353403353400%3,000-+3.34%--
02/173353403353400%300-+3.66%--
02/16337340328340+1.19%4,000-+3.66%--
02/15335339330336-1.47%10,100-+2.75%--
02/14331342328341-3.94%8,500-+4.6%--
02/10343355341355+4.41%4,000-+9.23%--
02/09335340315340+1.8%9,600-+4.94%--
02/08340340322334-0.3%9,500-+3.73%--
02/07330335328335+2.45%4,800-+4.36%--
02/043303303273270%1,300-+2.19%--
02/03325327323327+0.62%700-+2.19%--
02/02325325324325+0.93%3,300-+1.88%--
02/01325325322322-2.13%800-+0.94%--
01/31323329315329+1.54%6,700-+3.13%--
01/28322329322324+0.62%800-+1.89%--
01/27318322318322+1.26%1,000-+1.26%--
01/25319319318318-0.63%4,700-0%--
01/24317320317320+1.27%500-+0.63%--
01/21323323315316-0.63%3,700--0.63%--
01/203243243173180%4,100-0%--
01/19324324313318-1.24%2,700-0%--
01/18322322322322+0.63%700-+1.58%--
01/17319327319320-2.14%10,500-+0.95%--
01/14331331324327-0.61%2,100-+3.48%--
01/13331331323329+1.54%1,500-+4.44%--
01/12328328324324-0.31%3,500-+3.18%--
01/11322325322325+1.56%3,900-+3.5%--
01/07320320320320+0.95%300-+1.91%--
01/063173173113170%3,000-+1.28%--
01/05317317317317+1.28%1,300-+1.6%--
01/04311313311313+1.95%800-+0.32%--
2010
12/30306309306307-0.32%400--1.29%--
12/283073083073080%400--0.96%--
12/27315315308308-2.22%5,200--0.96%--
12/24316316315315+0.32%3,600-+1.29%--
12/22320320311314-3.09%15,300-+1.29%--
12/20324324324324+4.18%3,800-+4.85%--
12/173103113103110%200-+0.97%--
12/16306313306311-0.96%2,600-+1.3%--
12/15314316312314-3.09%10,100-+2.95%--
12/14323326322324+0.93%3,500-+6.93%--
12/13326326320321+1.9%1,700-+6.64%--
12/10313319313315-3.67%9,500-+5.35%--
12/09328328305327+4.14%9,100-+10.1%--
12/08316318314314+2.95%500-+6.08%--
12/07310310305305-1.61%5,400-+3.39%--
12/063103103003100%4,300-+5.44%--
12/03310310310310+2.31%500-+5.8%--
11/30304304303303-0.33%500-+3.41%--
11/29329329300304-5%12,700-+3.75%--
11/25309321309320+3.56%3,300-+9.59%--
11/24308309308309+0.32%2,900-+6.19%--
11/22308308308308+2.67%100-+6.21%--
11/19300300300300+0.67%4,000-+3.81%--
11/17298298298298-0.33%100-+3.47%--
11/16297299297299-0.33%4,200-+4.18%--
11/15299300299300-2.6%9,400-+4.9%--
11/12305308298308+0.98%6,400-+8.07%--
11/11304305298305+2.69%5,000-+7.39%--
11/10297297297297+0.34%1,000-+5.32%--
11/09296296296296+2.07%4,500-+5.34%--
11/08290300288290+5.45%4,200-+3.57%--
11/05278278275275+1.85%6,400--2.14%--
11/04273275270270-0.74%2,300--4.26%--
11/02274274272272+0.37%900--3.89%--
11/01265271265271+1.88%500--4.91%--
10/29264266264266-5%800--6.99%--
10/27280280280280-3.45%300--3.11%--
10/25290290290290-0.34%2,800-0%--
10/22283291283291+5.43%400-0%--
10/21276276276276-5.48%300--5.15%--
10/20294294266292-3.31%4,400-0%--