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
03/31447447440445-0.45%28,000197億4264万+6.71%14.311.18
03/30441447432447+2.76%49,000-+7.71%--
03/294394454334350%48,000-+5.58%--
03/28425441425435+2.59%38,000-+6.1%--
03/25420445419424+1.44%124,000-+3.67%--
03/24429434418418-0.71%90,000-+2.45%--
03/23425430415421-0.94%90,000-+3.44%--
03/22402430397425+9.25%104,000-+4.68%--
03/18388405374389+2.37%208,000--3.95%--
03/17342383342380+6.15%162,000--6.4%--
03/16332405324358+5.29%163,000--11.82%--
03/15380385309340-8.6%178,000--16.67%--
03/14396404365372-16.22%163,000--9.49%--
03/11457460438444-4.52%205,000-+8.03%--
03/10464470446465+0.22%138,000-+13.69%--
03/09466470463464+0.43%97,000-+14%--
03/08462478461462-1.7%239,000-+14.64%--
03/07448473447470+5.15%521,000-+17.5%--
03/04420450420447+7.19%293,000-+12.59%--
03/03398418398417+4.77%105,000-+5.3%--
03/02402408398398-1.49%140,000-+0.76%--
03/01403406401404+0.25%110,000-+2.28%--
02/28390408390403+4.4%94,000-+2.03%--
02/25378387373386+2.12%66,000--2.03%--
02/24377384373378-1.05%68,000--4.06%--
02/23380389377382-1.55%102,000--3.29%--
02/223824053773880%164,000--1.52%--
02/21396396382388-2.27%82,000--1.52%--
02/18401401393397-0.25%39,000-+1.02%--
02/17400403398398-0.5%71,000-+1.53%--
02/16406406399400-1.23%69,000-+2.56%--
02/15400406400405+2.02%48,000-+4.11%--
02/14396399396397+0.25%30,000-+2.58%--
02/10397401395396-0.5%45,000-+2.59%--
02/09404408390398-1.49%107,000-+3.65%--
02/08400404399404+1%60,000-+6.04%--
02/07400402395400+1.52%90,000-+5.82%--
02/04393399393394+0.51%41,000-+4.79%--
02/03395395383392-0.76%26,000-+4.81%--
02/02387398387395+2.6%79,000-+6.47%--
02/01390390382385-0.52%45,000-+4.34%--
01/31383391379387-2.52%77,000-+5.45%--
01/28400405397397-1.49%53,000-+8.47%--
01/27405406398403+1%69,000-+11.02%--
01/26398402398399+0.5%60,000-+10.53%--
01/25394399394397+0.76%36,000-+10.89%--
01/24386403378394+1.81%107,000-+10.67%--
01/21398399385387-2.03%101,000-+9.32%--
01/20390395384395+2.33%78,000-+12.54%--
01/19380386380386+1.85%71,000-+10.92%--
01/18367380367379+2.43%164,000-+9.86%--
01/17371371364370+0.54%44,000-+8.19%--
01/14360372359368+0.82%85,000-+8.55%--
01/13367368361365-0.27%78,000-+8.31%--
01/123673723643660%73,000-+9.58%--
01/11362366361366+0.27%53,000-+10.57%--
01/07350367350365+3.11%144,000-+11.62%--
01/06347354347354+2.02%54,000-+9.26%--
01/05336348336347+3.27%90,000-+8.1%--
01/04332337332336+1.2%18,000-+5.33%--
2010
12/30335335328332-1.48%24,000-+5.06%--
12/293353373203370%114,000-+7.32%--
12/283353373353370%15,000-+8.01%--
12/27338340335337+0.6%37,000-+9.06%--
12/24337339332335-2.05%68,000-+9.12%--
12/22339345338342-0.58%63,000-+12.5%--
12/21347347341344-0.58%52,000-+14.29%--
12/20339347338346+2.67%148,000-+16.5%--
12/17335341335337+0.6%155,000-+14.63%--
12/16332339326335-0.3%139,000-+15.12%--
12/15337338333336-0.3%52,000-+16.67%--
12/14338339332337+0.6%82,000-+18.25%--
12/13328335326335+4.69%133,000-+18.79%--
12/10314320310320+4.58%192,000-+14.7%--
12/093103103033060%64,000-+11.27%--
12/08304306303306+2.68%80,000-+12.5%--
12/072982992962980%31,000-+10.78%--
12/06298299296298+1.02%45,000-+12.03%--
12/03296296293295+1.37%87,000-+12.17%--
12/02285292270291+4.3%96,000-+11.92%--
12/012742792732790%20,000-+8.14%--
11/30282285276279-2.45%33,000-+8.98%--
11/29284286282286+1.78%38,000-+12.6%--
11/26280285280281+1.08%19,000-+11.51%--
11/25282282278278-0.71%20,000-+10.76%--
11/24282282277280-0.71%28,000-+12%--
11/22277283277282+2.92%27,000-+13.25%--
11/19270275270274+1.86%25,000-+10.48%--
11/18264269262269+2.67%28,000-+8.91%--
11/17260264255262+0.38%30,000-+6.07%--
11/16263265255261+0.38%50,000-+5.67%--
11/15259264256260+0.39%37,000-+5.26%--
11/12262264255259-1.89%24,000-+4.86%--
11/112642662622640%33,000-+6.45%--
11/10257266257264+0.38%38,000-+6.45%--
11/09254269253263+1.54%72,000-+6.05%--
11/08258262257259+2.37%59,000-+4.44%--
11/05246259245253+6.75%121,000-+1.61%--
11/04230245224237+3.49%88,000--5.2%--
11/022302312272290%26,000--8.76%--