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
03/319841,0129811,012+4.98%132,000331億2559万+1.5%49.60.79
03/30956969950964-0.1%177,000--3.79%--
03/29940971927965+1.69%243,000--4.46%--
03/28964964941949-2.16%119,000--6.78%--
03/25945970939970+4.3%232,000--5.64%--
03/24919937919930+1.2%112,000--10.32%--
03/23933933910919+0.11%139,000--12.23%--
03/22921924912918+4.79%130,000--13.31%--
03/18830880826876+4.29%177,000--18.13%--
03/17787852760840+2.82%201,000--22.37%--
03/16810840791817+2.77%272,000--25.46%--
03/15822830762795-12.83%297,000--28.44%--
03/14950950908912-7.13%148,000--19.08%--
03/11982999980982-1.8%228,000--13.63%--
03/101,0251,0279951,000-1.96%156,000--12.59%--
03/091,0631,0631,0181,020-4.05%233,000--11.46%--
03/081,0651,0721,0581,063-1.21%129,000--8.2%--
03/071,1011,1081,0761,076-3.67%117,000--7.4%--
03/041,1241,1301,1151,117-0.09%59,000--4.2%--
03/031,1201,1341,1091,118-0.27%161,000--4.44%--
03/021,1641,1641,1211,121-4.68%99,000--4.35%--
03/011,1841,1841,1711,176+0.86%47,000-+0.17%--
02/281,1141,1741,1141,166+4.57%132,000--0.6%--
02/251,1101,1171,0991,115+1.64%68,000--4.78%--
02/241,1261,1271,0921,097-3.77%128,000--6.48%--
02/231,1491,1521,1361,140-2.4%86,000--3.14%--
02/221,2041,2041,1601,168-0.51%94,000--0.93%--
02/211,1891,1891,1721,174-1.68%44,000--0.59%--
02/181,1731,1991,1711,194+0.84%124,000-+0.93%--
02/171,1901,1981,1731,184-1%101,000-+0.25%--
02/161,2041,2121,1941,196-0.42%94,000-+1.44%--
02/151,1931,2081,1901,201+0.76%117,000-+2.04%--
02/141,1871,1971,1831,192+0.68%46,000-+1.53%--
02/101,1781,1951,1781,184-0.92%74,000-+1.2%--
02/091,2051,2101,1831,195+0.08%104,000-+2.49%--
02/081,1901,2091,1861,194+0.84%130,000-+2.84%--
02/071,1831,1861,1761,184+0.77%59,000-+2.42%--
02/041,1631,1901,1631,175+1.21%121,000-+2%--
02/031,1661,1741,1541,161-1.94%70,000-+1.22%--
02/021,1651,1981,1541,184+1.72%148,000-+3.59%--
02/011,1701,1761,1621,1640%60,000-+2.28%--
01/311,1701,1761,1581,164-2.51%122,000-+2.83%--
01/281,2001,2011,1831,194-0.33%182,000-+5.85%--
01/271,1801,2031,1691,198+1.87%125,000-+6.68%--
01/261,1841,2051,1761,176-0.68%114,000-+5.19%--
01/251,1551,1881,1501,184+4.69%141,000-+6.47%--
01/241,1161,1571,1161,131+1.53%158,000-+2.35%--
01/211,1901,1901,1091,114-5.51%237,000-+1.18%--
01/201,2001,2001,1781,179-1.75%154,000-+7.47%--
01/191,1911,2091,1911,200+1.01%196,000-+10.19%--
01/181,2001,2021,1881,188-2.7%111,000-+9.9%--
01/171,2201,2601,2181,221+0.25%254,000-+13.79%--
01/141,1461,2181,1461,218+6.38%245,000-+14.58%--
01/131,1331,1451,1321,145+1.15%144,000-+8.74%--
01/121,1291,1371,1291,132-0.26%83,000-+8.22%--
01/111,1161,1361,1011,135+0.62%91,000-+9.24%--
01/071,1001,1371,0981,128+3.01%160,000-+9.3%--
01/061,0951,1061,0901,0950%93,000-+6.83%--
01/051,0851,0951,0821,095+1.77%88,000-+7.35%--
01/041,0731,0891,0701,076+0.47%105,000-+6.01%--
2010
12/301,0721,0731,0661,071-0.09%40,000-+5.93%--
12/291,0491,0721,0441,072+2.19%72,000-+6.45%--
12/281,0601,0601,0401,049-0.85%38,000-+4.59%--
12/271,0551,0731,0541,058+0.28%73,000-+5.8%--
12/241,0461,0611,0341,055+2.53%134,000-+5.82%--
12/221,0481,0551,0271,029-2.92%188,000-+3.73%--
12/211,0561,0721,0561,060+0.38%193,000-+7.29%--
12/201,0801,0891,0471,056-2.49%175,000-+7.43%--
12/171,0371,0901,0321,083+5.76%330,000-+10.74%--
12/161,0041,0351,0031,024+1.19%80,000-+5.35%--
12/151,0241,0261,0011,012-2.03%53,000-+4.44%--
12/149931,0349911,033+3.3%81,000-+6.83%--
12/139941,0029941,000+0.6%22,000-+3.73%--
12/109991,013990994-0.2%94,000-+3.33%--
12/09994999989996+0.91%33,000-+3.75%--
12/08981994981987+0.71%33,000-+3.13%--
12/07961982961980+1.55%70,000-+2.62%--
12/06961971960965+0.52%24,000-+1.37%--
12/03974974960960-0.1%38,000-+0.95%--
12/02965966956961+0.95%63,000-+1.05%--
12/01959970950952-1.14%37,000-+0.21%--
11/30979979963963-1.53%33,000-+1.48%--
11/29981983971978+0.62%22,000-+3.27%--
11/26975981970972-0.31%49,000-+2.97%--
11/25968977965975+1.04%33,000-+3.5%--
11/24969972953965-1.13%49,000-+2.55%--
11/22962983962976+1.46%39,000-+3.83%--
11/19979979959962-1.94%36,000-+2.56%--
11/18938986938981+4.7%76,000-+4.58%--
11/179239459239370%47,000-0%--
11/16929942922937+0.21%54,000--0.11%--
11/15930940928935+1.63%50,000--0.43%--
11/12933940918920-1.18%31,000--2.23%--
11/11942942930931-2.72%90,000--1.27%--
11/10951961946957+0.74%57,000-+1.38%--
11/09951959947950-1.66%69,000-+0.85%--
11/08958966953966+0.63%45,000-+2.66%--
11/05947964947960+2.45%83,000-+2.35%--
11/04927940921937+2.63%74,000-+0.11%--
11/02933933909913-2.04%68,000--2.25%--