株価チャート

2010/11/02～2011/03/31

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
03/31280285271284+1.79%656,000249億3491万+13.6%13.691.05
03/30277281270279+2.2%619,000-+12.05%--
03/29266276265273-0.36%380,000-+10.08%--
03/28279279267274+3.4%711,000-+10.48%--
03/25263284259265+7.29%1,410,000-+6.85%--
03/24242259242247+2.49%675,000--0.4%--
03/23235253235241+2.12%638,000--3.21%--
03/22231238227236+5.83%564,000--5.6%--
03/18222235220223+1.36%641,000--11.51%--
03/17180233180220+16.4%724,000--13.39%--
03/16195196180189+13.86%589,000--26.17%--
03/15205209140166-21.7%978,000--36.15%--
03/14202227200212-15.2%593,000--20%--
03/11254254247250-3.47%385,000--6.72%--
03/10266266258259-2.26%158,000--3.72%--
03/09266267264265+0.76%107,000--1.85%--
03/082642662632630%95,000--2.59%--
03/07269271262263-2.23%313,000--2.59%--
03/04272274264269+1.89%307,000--0.74%--
03/03262266262264+0.76%139,000--2.58%--
03/02263269262262-3.32%249,000--3.68%--
03/01263272263271+4.63%328,000--0.37%--
02/28259261254259+1.17%457,000--4.78%--
02/25250260250256+0.79%308,000--5.88%--
02/24259260252254-1.93%297,000--6.62%--
02/23258265255259-1.52%366,000--5.13%--
02/22266266259263-1.87%338,000--4.01%--
02/21265269258268+0.75%492,000--2.55%--
02/18268269262266-1.48%506,000--3.62%--
02/17275276266270-0.74%478,000--2.17%--
02/16275276268272-0.37%418,000--1.81%--
02/15272276271273-2.5%509,000--1.44%--
02/14284292277280-0.36%645,000-+1.45%--
02/10280282276281+1.44%243,000-+2.55%--
02/09286288274277-3.48%488,000-+1.84%--
02/082902902862870%376,000-+6.3%--
02/07288289285287+0.7%330,000-+7.09%--
02/04280288280285+2.15%546,000-+7.14%--
02/03279280277279+0.72%317,000-+5.68%--
02/02276279272277+3.36%461,000-+5.73%--
02/01270272268268-1.11%207,000-+3.08%--
01/31269273266271-1.81%391,000-+4.63%--
01/28276280273276-1.78%666,000-+6.98%--
01/27270283269281+3.31%623,000-+9.77%--
01/26276276269272-0.73%258,000-+6.67%--
01/25266276265274+4.98%590,000-+7.87%--
01/24258264256261+1.16%302,000-+3.57%--
01/21271274257258-4.44%713,000-+2.79%--
01/20283283268270-3.57%669,000-+7.57%--
01/19284284276280-1.06%428,000-+12.45%--
01/18279289277283+1.07%348,000-+14.11%--
01/17282287278280-1.41%405,000-+13.82%--
01/14281299275284+1.43%1,480,000-+16.39%--
01/13288288276280-1.06%677,000-+16.18%--
01/12301301279283-1.39%2,393,000-+18.41%--
01/11251320250287+16.67%5,834,000-+21.1%--
01/07235248235246+5.58%772,000-+4.68%--
01/06230234229233+2.19%304,000--0.43%--
01/05229230226228-0.44%281,000--2.56%--
01/04228232228229+1.33%193,000--2.14%--
2010
12/30234234225226-4.64%414,000--3.42%--
12/29233239233237+1.72%221,000-+1.28%--
12/28236237233233-1.27%174,000--0.43%--
12/27239239236236+0.43%260,000-+0.85%--
12/24235236234235+0.86%114,000-+0.86%--
12/22239240233233-2.92%320,000-+0.43%--
12/21241242239240+0.42%138,000-+3.9%--
12/20244244236239-2.05%256,000-+3.91%--
12/17239245238244+2.09%398,000-+7.02%--
12/16240241238239-0.42%222,000-+5.29%--
12/15239240238240+1.27%167,000-+6.19%--
12/14240241237237-1.66%236,000-+5.33%--
12/13240242239241+0.84%270,000-+7.59%--
12/10241241237239+0.42%390,000-+7.17%--
12/09239240236238+0.85%357,000-+7.21%--
12/08229238229236+3.96%426,000-+7.27%--
12/07227228224227-1.3%145,000-+3.65%--
12/06227230227230+0.44%82,000-+5.5%--
12/032322322282290%134,000-+6.02%--
12/02229232228229+1.33%207,000-+6.51%--
12/01225226223226-0.88%127,000-+5.61%--
11/30227231227228-0.44%165,000-+7.04%--
11/29226230226229+2.69%119,000-+8.02%--
11/26226228222223-2.19%272,000-+5.69%--
11/252282312272280%443,000-+9.09%--
11/24229235227228-3.8%475,000-+9.62%--
11/22230238229237+4.41%706,000-+15.05%--
11/19223229222227+3.18%667,000-+11.27%--
11/18222224218220+0.46%738,000-+8.37%--
11/17201220199219+10.05%949,000-+8.96%--
11/16206207198199-3.4%169,000--0.5%--
11/15207210206206-3.29%83,000-+3%--
11/12213216212213-0.47%108,000-+7.04%--
11/11212216212214-0.47%90,000-+8.08%--
11/10214218214215+2.38%230,000-+9.14%--
11/09212213209210-1.87%81,000-+7.14%--
11/08212218212214+0.47%155,000-+9.74%--
11/05210216209213+3.4%251,000-+9.79%--
11/04202207202206+2.49%176,000-+6.74%--
11/022012021982010%82,000-+4.15%--