株価チャート

2010/10/27～2011/03/31

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
03/31277277272273-2.5%12,00061億5835万-2.5%13.010.54
03/30279282279280+0.72%14,000-0%--
03/29273278272278-0.71%27,000--0.36%--
03/28283283275280-1.06%25,000-+0.36%--
03/25294294276283-4.39%41,000-+1.43%--
03/24291297285296-2.31%45,000-+5.71%--
03/233033042963030%39,000-+8.99%--
03/22277305277303+8.21%61,000-+9.39%--
03/18288288274280-2.1%15,000-+1.45%--
03/17280286277286+0.35%37,000-+4%--
03/16282288282285-1.72%23,000-+3.64%--
03/15288292275290+0.69%235,000-+5.84%--
03/14268292268288+1.77%238,000-+5.49%--
03/11279289279283+1.07%59,000-+4.04%--
03/10280280280280+0.72%7,000-+3.32%--
03/09278278278278+1.09%1,000-+2.58%--
03/082732762732750%8,000-+1.48%--
03/072752752752750%1,000-+1.85%--
03/04270275270275+1.1%9,000-+1.85%--
03/02272272272272+1.12%1,000-+0.74%--
03/012742742692690%12,000--0.37%--
02/28268269268269+1.51%11,000--0.37%--
02/25264265264265+0.38%7,000--2.21%--
02/24263265259264-1.12%19,000--2.58%--
02/23262267262267+0.38%7,000--1.84%--
02/22270270266266-2.21%5,000--2.92%--
02/21272272272272-1.09%1,000--1.09%--
02/182752752752750%2,000--0.36%--
02/17287287275275-7.72%10,000--0.72%--
02/16270298268298+10.78%27,000-+7.19%--
02/152692692692690%3,000--2.89%--
02/14269269269269-0.37%2,000--3.24%--
02/102722722702700%2,000--3.23%--
02/09270270270270+0.75%5,000--3.23%--
02/08268268268268+0.37%1,000--3.94%--
02/072672672672670%5,000--4.3%--
02/04267267267267+0.38%2,000--4.3%--
02/032662662662660%2,000--4.66%--
02/02274274266266-0.75%11,000--4.66%--
02/01270273268268+0.37%8,000--3.6%--
01/31269269267267-0.74%6,000--3.61%--
01/28270270268269-0.37%6,000--2.18%--
01/27273273269270-0.37%7,000--1.1%--
01/26270272270271+1.88%14,000-0%--
01/25289290266266-7.64%83,000--0.75%--
01/24279288279288+3.6%6,000-+8.27%--
01/21278280278278+0.36%10,000-+6.11%--
01/20288288277277-5.14%19,000-+7.36%--
01/19294298292292-2.34%18,000-+14.51%--
01/18290299290299+1.36%19,000-+19.12%--
01/17298299285295-1.34%41,000-+19.92%--
01/142922992922990%12,000-+23.55%--
01/13290299286299+3.1%47,000-+26.16%--
01/12295299285290+1.05%46,000-+24.46%--
01/11295299287287-2.71%40,000-+25.33%--
01/07289299289295+2.43%58,000-+30.53%--
01/06275290275288+3.6%38,000-+30.32%--
01/05266282264278+4.91%60,000-+28.11%--
01/04266276262265-1.12%23,000-+23.83%--
2010
12/30265272258268+1.13%47,000-+27.01%--
12/29269281265265-4.33%51,000-+27.4%--
12/28262295260277+5.32%129,000-+35.78%--
12/27239266238263+9.58%111,000-+31.5%--
12/24235240218240+4.35%86,000-+21.83%--
12/22234237230230-1.71%52,000-+17.95%--
12/21224237219234+6.85%100,000-+21.24%--
12/20205225205219+5.8%65,000-+14.66%--
12/17210210207207-1.43%9,000-+8.95%--
12/16199210199210+5.53%25,000-+11.11%--
12/15195201195199+3.11%44,000-+6.42%--
12/14193193193193+1.58%5,000-+3.21%--
12/13190190187190+1.06%16,000-+2.15%--
12/101881881881880%3,000-+1.08%--
12/091871881871880%4,000-+1.62%--
12/08187188187188+0.53%5,000-+1.62%--
12/071871871851870%22,000-+1.08%--
12/06198198185187-3.11%75,000-+1.63%--
12/03192193192193-2.03%4,000-+4.89%--
12/02196197196197+1.03%2,000-+7.07%--
12/01185195185195+4.84%26,000-+6.56%--
11/30188188186186-1.06%12,000-+2.2%--
11/29189192188188+1.08%13,000-+3.87%--
11/26191191186186-2.62%7,000-+2.76%--
11/25189192180191+1.06%46,000-+5.52%--
11/24190190189189+3.85%2,000-+5%--
11/22187187182182+0.55%4,000-+1.11%--
11/19184184181181-0.55%2,000-+1.12%--
11/18182182182182-1.09%1,000-+1.68%--
11/17183187183184-0.54%8,000-+2.79%--
11/161821871811850%14,000-+3.35%--
11/15180185180185+2.78%9,000-+3.35%--
11/12179180179180-1.64%3,000-+0.56%--
11/11183183183183+2.23%1,000-+2.23%--
11/10179180179179-0.56%3,000-0%--
11/081801801801800%3,000-0%--
11/051751801751800%12,000-0%--
11/041801801801800%1,000-0%--
10/291831831801800%7,000-0%--
10/281811821801800%6,000-0%--
10/27180180180180+1.69%1,000-0%--