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
03/31457459440453-0.22%204,300242億492万-6.79%4.740.92
03/30440456438454+1.79%203,600--7.16%--
03/29418446402446+5.44%393,200--9.53%--
03/28428435414423-4.73%489,500--14.89%--
03/25459459435444-1.55%382,600--11.9%--
03/24470477449451-3.01%461,200--11.39%--
03/23461477441465+2.2%657,800--9.53%--
03/22471474449455+3.88%653,100--12.33%--
03/18401438400438+16.18%940,500--15.93%--
03/17342384341377-0.26%654,100--27.92%--
03/16319390317378+15.6%1,125,200--28.41%--
03/15359367327327-19.66%623,400--38.65%--
03/14409444407407-19.72%1,213,800--24.63%--
03/11509520502507-3.43%588,400--6.63%--
03/10540547513525-4.55%605,800--2.96%--
03/09569569550550-2.31%201,600-+2.04%--
03/08565572563563-1.05%147,000-+5.43%--
03/07578578561569-1.04%183,000-+7.56%--
03/04596596570575-0.17%430,500-+9.73%--
03/03566578560576+3.41%292,300-+10.98%--
03/02562568553557-2.96%307,700-+8.58%--
03/01575587567574+1.23%395,700-+12.77%--
02/28546569543567+4.81%481,500-+12.72%--
02/25531550527541+1.88%373,000-+8.85%--
02/24521545513531-0.56%820,500-+7.49%--
02/23525555525534-0.74%657,000-+8.98%--
02/22550554520538-4.78%788,200-+10.47%--
02/21580580562565-2.59%376,600-+16.74%--
02/18570580568580+0.87%358,600-+21.34%--
02/17588589568575-0.52%560,800-+21.82%--
02/16575596573578-0.69%862,200-+24.03%--
02/15543585541582+15.48%2,273,200-+26.52%--
02/145055145005040%430,000-+11.01%--
02/10490508487504+2.23%404,000-+11.75%--
02/09504506487493-1.99%401,900-+10.29%--
02/08505509496503+1.62%463,100-+13.29%--
02/07484498481495+3.77%481,300-+12.76%--
02/04468480468477+1.71%295,500-+9.66%--
02/03470477467469-1.26%371,500-+8.56%--
02/02440484439475+11.24%1,206,000-+10.72%--
02/01428436427427-1.61%183,400-+0.23%--
01/31424435421434-1.36%257,400-+2.12%--
01/28446446432440-1.12%154,000-+3.77%--
01/27442445434445+0.68%174,300-+5.45%--
01/264454454374420%87,200-+5.24%--
01/25435448432442+3.03%342,400-+5.74%--
01/24422434422429+0.47%235,000-+2.88%--
01/21455457422427-5.11%550,100-+2.89%--
01/20454465445450-0.88%680,600-+8.96%--
01/19448458444454+1.57%362,500-+10.73%--
01/18450459444447-1.11%527,400-+10.1%--
01/17433452433452+5.85%655,900-+12.16%--
01/14429448427427+0.71%770,300-+6.75%--
01/134294334244240%272,100-+6.53%--
01/12449449423424-4.07%503,500-+7.34%--
01/11440444433442+2.31%445,900-+12.76%--
01/07425433424432-0.23%440,000-+11.05%--
01/06404439401433+8.52%980,300-+12.47%--
01/05403406398399-0.75%235,300-+4.45%--
01/04397404395402+2.55%314,100-+5.79%--
2010
12/30397397388392-1.26%170,400-+3.7%--
12/29403403396397-1.49%135,700-+5.59%--
12/28396404393403+1.77%137,300-+7.75%--
12/27388398386396+1.02%146,000-+7.03%--
12/24393396385392-1.01%234,100-+6.52%--
12/22403404395396-1.74%279,500-+8.2%--
12/21405407399403-0.49%214,200-+11.02%--
12/20400405392405+2.53%447,500-+12.5%--
12/17398404389395+0.25%316,300-+10.64%--
12/16407410393394-1.25%446,900-+11.3%--
12/15390407390399+3.37%504,800-+13.68%--
12/14380390377386+1.85%406,400-+10.92%--
12/13375380370379+1.88%282,200-+10.17%--
12/10365383365372+0.54%441,400-+9.09%--
12/09371373365370-0.54%173,700-+9.79%--
12/08367372365372+1.09%151,700-+11.71%--
12/07370376364368-0.54%423,500-+11.85%--
12/06354372354370+4.52%279,900-+13.5%--
12/03361362353354-1.12%149,600-+9.6%--
12/02364365354358-0.28%254,500-+11.53%--
12/01338359338359+6.21%350,200-+12.89%--
11/30349351338338-2.31%276,100-+7.3%--
11/29345352337346+0.29%209,700-+10.54%--
11/26362362342345-4.7%254,900-+10.93%--
11/25348363348362+4.32%587,300-+17.53%--
11/24321350321347+4.83%331,100-+14.14%--
11/22326334325331+2.48%257,400-+9.97%--
11/19330335323323-3.87%340,500-+8.03%--
11/18338344333336-0.59%299,600-+13.13%--
11/17322339322338+2.74%249,100-+14.58%--
11/16328331322329+2.17%187,600-+12.67%--
11/15322324317322-1.23%169,300-+10.65%--
11/12323326319326-0.61%192,200-+12.8%--
11/11330330323328-0.3%214,900-+13.89%--
11/10319331319329+3.13%601,300-+14.63%--
11/09347348319319+9.62%1,109,300-+11.93%--
11/08292295290291+1.39%53,500-+2.46%--
11/05285290285287+2.14%51,300-+1.41%--
11/04274283274281+2.93%59,800--0.35%--
11/02272276262273-0.73%130,100--3.19%--