株価チャート

2010/10/04～2011/03/31

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
03/315155254975150%1,80073億6965万-3.01%25.580.42
03/30498515498515+5.97%400--3.2%--
03/29485486485486-6.54%200--8.99%--
03/28540540518520-3.53%1,200--3.17%--
03/25538539538539+0.19%1,400-+0.19%--
03/23536538536538+0.19%2,400-0%--
03/22519537519537+4.68%1,900--0.19%--
03/18513513480513+6.88%4,100--4.82%--
03/17470480470480+2.13%500--11.44%--
03/16487490464470-6%1,800--13.6%--
03/15502502500500-6.02%1,400--8.59%--
03/14533533532532-1.12%500--3.1%--
03/10548548538538-1.82%1,500--2.18%--
03/08548548548548-0.36%4,400--0.36%--
03/07545555545550+1.85%3,600-0%--
03/04541541540540-0.37%400--1.82%--
03/03551551541542-1.63%1,200--1.45%--
03/02549551549551+1.47%200-+0.18%--
03/01537543537543-2.16%300--1.09%--
02/28539557539555+1.09%900-+1.28%--
02/25549549549549+1.86%1,100-+0.37%--
02/24540540538539-0.55%2,000--1.1%--
02/23550550540542-4.91%5,300--0.55%--
02/21570570570570+1.79%1,300-+4.78%--
02/18555560555560+1.63%6,700-+3.32%--
02/17551551551551-0.72%100-+1.85%--
02/16555555555555+0.54%300-+2.78%--
02/15551552551552-1.43%600-+2.41%--
02/14560560560560+3.7%800-+4.09%--
02/105405405405400%100-+0.56%--
02/09540540540540-3.57%100-+0.75%--
02/08576576560560-2.78%5,100-+4.67%--
02/07545576545576+5.69%2,600-+7.87%--
02/04545545545545+0.93%200-+2.44%--
02/03540540540540-0.92%300-+1.5%--
02/02546546545545-0.55%600-+2.25%--
01/315455485455480%1,600-+2.81%--
01/285485485485480%400-+2.81%--
01/275485485485480%500-+3.01%--
01/26530548530548+1.67%800-+3.4%--
01/24530539530539+0.37%600-+2.08%--
01/20530538520537+1.32%5,000-+2.09%--
01/19530530522530+1.73%8,100-+1.15%--
01/18523523521521-0.19%1,300--0.57%--
01/17531531522522+0.19%400--0.19%--
01/14520522520521-1.51%700--0.19%--
01/13522529520529+1.54%4,200-+1.54%--
01/12522522520521+0.19%1,100-+0.19%--
01/11522522520520-0.38%800-+0.19%--
01/07538538522522-2.97%5,000-+0.58%--
01/06536539529538+2.28%2,000-+3.86%--
01/05526526526526-0.75%100-+1.94%--
2010
12/30525530525530+0.95%700-+2.91%--
12/29512525512525+0.19%2,500-+2.14%--
12/28520527520524+2.54%3,500-+2.14%--
12/27506524506511-2.67%2,000-0%--
12/24530530503525-0.94%11,500-+2.74%--
12/22535535525530-4.5%1,000-+3.92%--
12/205555555555550%1,300-+8.82%--
12/175555555555550%500-+9.25%--
12/16555555548555+1.83%24,800-+9.68%--
12/15516545515545+5.83%15,600-+8.13%--
12/14506515506515+1.98%2,200-+2.39%--
12/13495505484505+1.61%2,500-+0.6%--
12/10490499477497+3.11%7,900--1%--
12/09500501479482-4.93%22,900--3.98%--
12/08515515500507-1.55%8,300-+0.8%--
12/07505515505515+2.79%1,500-+2.39%--
12/06500501500501-0.79%4,000--0.2%--
12/03505505505505+1.61%2,700-+0.6%--
12/02497497497497-1.39%300--1.19%--
12/01496504496504+1.82%400-0%--
11/30495495495495-1.98%500--1.98%--
11/24501505501505+1%200--0.2%--
11/225005005005000%100--1.19%--
11/195005005005000%1,700--1.38%--
11/18500500500500-0.99%400--1.38%--
11/16500505500505+4.34%800--0.39%--
11/15484484484484-1.63%100--4.72%--
11/12491492491492-1.4%800--3.34%--
11/11500500499499-2.92%600--2.35%--
11/10500514500514-0.19%1,700-+0.59%--
11/095155155155150%2,400-+0.59%--
11/08504515504515+2.18%2,600-+0.59%--
11/05485504485504+2.23%2,200--1.56%--
11/02498498493493-4.27%200--3.71%--
10/29510515510515+0.98%2,900-+0.59%--
10/28509510500510+2%2,900--0.39%--
10/275005005005000%1,200--2.34%--
10/265005005005000%1,800--2.34%--
10/25500500500500-0.2%700--2.53%--
10/21513513501501-0.4%3,000--2.72%--
10/20502503502503+0.2%1,300--2.52%--
10/19501502501502-5.28%600--2.71%--
10/13530530530530+0.76%400-+2.51%--
10/12525526519526+1.94%500-+1.74%--
10/085165165165160%4,800-0%--
10/07521521514516-0.96%700--0.19%--
10/06512521508521+2.16%2,000-+0.58%--
10/04510510510510+0.99%500--1.54%--