株価チャート

2010/10/29～2011/03/31

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
03/31271276271272+0.37%2,10026億7920万-11.69%219.01-
03/30261275261271+2.26%5,000--13.14%--
03/29256268256265-1.49%4,400--15.87%--
03/28270270258269-1.82%16,700--15.67%--
03/25285285274274-1.79%20,000--15.17%--
03/24291291279279-3.79%6,700--14.94%--
03/23293293274290-1.02%21,300--12.91%--
03/22300300289293+4.64%10,100--13.57%--
03/18261285261280+2.19%7,100--18.6%--
03/17249274228274+6.2%11,800--21.26%--
03/16250290245258-0.77%17,400--26.7%--
03/15294294214260-11.56%27,100--26.97%--
03/14262294262294-14.04%21,800--18.56%--
03/11340350338342-2.29%4,000--5.79%--
03/10340350340350+0.86%7,100--3.31%--
03/09353353347347-0.86%5,600--3.61%--
03/08352354347350-0.28%4,100--2.51%--
03/07351355346351+1.15%8,300--1.68%--
03/04349357347347+1.17%10,500--2.53%--
03/03338354338343+1.48%1,700--3.38%--
03/02342349336338-3.7%13,400--4.52%--
03/01347357345351-0.28%3,600--0.57%--
02/28345359328352+6.34%9,900-0%--
02/253323343273310%9,300--5.7%--
02/24354355330331-6.5%25,800--5.97%--
02/23351374351354-0.28%3,600-+0.85%--
02/22362362345355-2.74%10,600-+1.43%--
02/21375382363365-3.18%13,800-+4.89%--
02/18386396377377-4.31%8,200-+8.96%--
02/17400400385394-3.9%5,400-+14.53%--
02/16403415376410-3.53%17,800-+20.23%--
02/15424430420425+1.19%26,100-+26.49%--
02/14381420381420+10.53%37,300-+26.89%--
02/10368395368380+3.26%24,000-+16.56%--
02/09374375360368-1.6%17,000-+13.93%--
02/08375375365374-0.27%15,800-+16.88%--
02/07337377326375+11.94%32,100-+18.67%--
02/04319335310335+4.69%26,800-+7.03%--
02/03313320308320+2.56%3,000-+3.23%--
02/02325325308312-1.89%15,200-+0.97%--
02/01314318310318+3.58%4,700-+3.58%--
01/31305312304307-2.85%2,600-+0.33%--
01/28315316302316-0.63%5,000-+3.61%--
01/27328329312318-3.05%4,000-+4.61%--
01/26325328325328+2.18%3,300-+8.61%--
01/25322325319321+0.63%3,500-+6.64%--
01/24319325319319-4.2%700-+6.69%--
01/21321335309333-0.3%6,000-+11.74%--
01/20323334323334+3.09%3,600-+12.84%--
01/19307324306324+2.86%20,900-+10.2%--
01/18315315314315+1.61%1,300-+7.88%--
01/17319319310310-1.9%3,900-+6.53%--
01/14320320312316-1.25%2,200-+9.34%--
01/13318320316320+1.59%5,400-+11.11%--
01/12310322310315+2.27%7,300-+10.14%--
01/11296310296308+4.41%12,300-+8.45%--
01/07298298295295-1.01%1,700-+4.24%--
01/06295298295298+1.36%3,700-+5.67%--
01/05290294290294+1.38%2,900-+4.26%--
01/04280290280290+0.69%800-+3.2%--
2010
12/30288288288288+2.86%300-+2.86%--
12/292802812802800%18,000-+0.36%--
12/272802802772800%4,600-+0.72%--
12/24280280280280+1.08%3,800-+1.08%--
12/22282284277277-1.07%18,300-0%--
12/212802802802800%1,000-+1.45%--
12/20283283280280-2.44%1,800-+1.45%--
12/17290290280287+0.7%5,900-+3.99%--
12/162882882852850%1,500-+3.64%--
12/15284285284285-1.38%4,600-+4.01%--
12/14283290283289+2.12%4,100-+5.86%--
12/13283283280283-1.39%1,800-+4.43%--
12/10277287276287+3.99%2,100-+6.3%--
12/09277277276276-2.82%2,100-+2.99%--
12/08284284284284+1.43%200-+6.37%--
12/062942942802800%6,300-+5.66%--
12/03281282280280+0.72%2,000-+6.46%--
12/02283283278278+1.83%1,700-+6.51%--
12/01272273272273+0.74%1,100-+5%--
11/30277277271271-2.17%800-+4.23%--
11/29275283268277-1.07%4,100-+6.95%--
11/26280280279280+1.82%2,600-+8.53%--
11/25273275272275+0.73%1,400-+6.59%--
11/24269275267273+1.11%2,000-+5.81%--
11/22268270262270+3.85%700-+4.25%--
11/19265265260260-1.89%3,000-+0.39%--
11/18264265264265+1.92%200-+2.32%--
11/172602602602600%500-0%--
11/16265265260260-1.89%1,500-0%--
11/15272272265265-3.99%4,700-+1.53%--
11/12266276265276+2.22%2,900-+5.75%--
11/11273275270270-0.74%3,500-+3.05%--
11/10270272268272+3.03%6,200-+3.82%--
11/09252264252264+4.76%3,200-+0.76%--
11/08250257250252-1.18%2,400--4.18%--
11/05249260249255+4.94%2,600--3.41%--
11/04242243242243-2.02%600--8.3%--
11/02248248248248+3.33%1,600--7.46%--
11/01230240230240+4.35%1,800--10.78%--
10/292302302302300%100--15.44%--