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
03/31289290286290+0.69%9,40065億2500万-8.52%12.790.56
03/30283289283288+1.05%15,000--9.72%--
03/29287287284285-1.04%10,700--11.21%--
03/282872902852880%22,400--11.11%--
03/25284292283288+2.13%16,500--11.93%--
03/24296296282282-4.08%21,900--14.29%--
03/23300300293294-0.68%18,400--11.45%--
03/22300305295296+2.42%28,700--11.64%--
03/18286300284289+3.96%28,500--14.5%--
03/17266295266278-3.47%36,800--18.48%--
03/16260305260288+7.46%35,800--16.28%--
03/15315325258268-15.46%129,200--22.77%--
03/14311325305317-4.52%153,600--9.69%--
03/11330338330332-0.9%44,200--5.95%--
03/10343348335335-2.33%40,600--5.37%--
03/09356356343343-2%22,500--3.11%--
03/08354358350350-2.23%18,700--0.85%--
03/07359359354358-0.28%25,200-+1.7%--
03/04356364354359+1.41%57,200-+1.99%--
03/03352354351354+0.85%17,400-+0.85%--
03/02350358350351-1.68%33,300-+0.29%--
03/01357358353357+1.13%50,900-+2%--
02/28356356341353-0.56%47,700-+1.44%--
02/25333355333355+6.93%67,800-+2.01%--
02/24334336330332-1.19%54,000--4.32%--
02/23334348334336-1.47%50,700--3.17%--
02/22353354339341-3.67%76,600--2.01%--
02/21360360353354-0.28%38,100-+1.43%--
02/18358359355355-0.56%22,700-+1.72%--
02/173633633543570%40,200-+2.59%--
02/16361361351357-1.11%87,400-+2.88%--
02/15360363359361-0.82%38,400-+4.34%--
02/14365365359364+0.55%47,000-+5.51%--
02/10356362356362+0.84%32,900-+5.54%--
02/09361366356359-1.64%71,300-+4.97%--
02/08371371363365+0.27%80,100-+7.04%--
02/07366367357364+1.11%75,100-+7.37%--
02/043583643523600%212,200-+6.51%--
02/03369385357360+7.78%871,900-+7.14%--
02/02330340329334+1.21%58,700--0.3%--
02/01328332327330-0.3%61,600--1.79%--
01/31331336328331-1.78%55,200--0.9%--
01/28334339333337+0.6%49,000-+1.2%--
01/27341344335335-1.18%47,500-+0.9%--
01/26342342337339-0.88%26,200-+3.04%--
01/25333343333342+3.95%79,500-+5.23%--
01/24336336328329-2.37%90,100-+2.49%--
01/21337341334337+0.6%91,400-+5.97%--
01/20340350335335-2.33%136,300-+6.69%--
01/19357359343343-3.65%97,900-+11%--
01/183603633513560%114,000-+16.72%--
01/17370376356356-2.47%291,800-+18.67%--
01/14334367334365+9.28%463,800-+23.73%--
01/13330337329334+1.83%94,800-+15.57%--
01/12328343326328+1.23%141,100-+15.09%--
01/113233273223240%69,000-+15.3%--
01/07325329323324-1.52%68,600-+16.97%--
01/06324330321329+1.23%106,500-+20.51%--
01/05330330323325-1.81%100,500-+20.82%--
01/04326336326331+1.22%175,700-+24.91%--
2010
12/30330330323327-0.91%106,200-+25.77%--
12/29327338325330+1.85%280,600-+28.91%--
12/28336336324324-4.14%370,900-+29.08%--
12/27335343328338-0.59%910,200-+37.4%--
12/24300343300340+12.96%1,521,400-+41.08%--
12/223043072993010%176,600-+27.54%--
12/21299303292301+1.01%322,000-+29.74%--
12/20288306266298+12.88%431,700-+30.13%--
12/17250279245264+8.2%40,900-+17.33%--
12/16245245243244+0.83%6,700-+8.93%--
12/15240247240242-0.82%25,900-+8.52%--
12/14237245237244+2.95%16,400-+9.91%--
12/13229239223237+3.49%43,800-+7.24%--
12/10229229224229+0.44%14,900-+4.09%--
12/09229230227228-0.44%7,600-+4.11%--
12/082292292252290%6,900-+4.57%--
12/072232292232290%7,200-+5.05%--
12/06229230227229+0.44%4,200-+5.53%--
12/03228229228228+0.88%2,200-+5.07%--
12/02228229226226-0.44%7,700-+4.15%--
12/01224227224227+1.34%4,100-+5.09%--
11/30227227224224-0.88%16,100-+3.7%--
11/29223230223226-0.44%16,300-+5.12%--
11/26214232214227+7.58%57,000-+5.58%--
11/25214215211211-0.94%9,700--1.4%--
11/242132142122130%5,500--0.47%--
11/22212213212213+0.47%5,700--0.47%--
11/19212214209212-0.47%5,300--0.93%--
11/18207213207213+2.4%5,200--0.93%--
11/17207209206208+0.48%4,200--3.26%--
11/16211213207207-1.9%9,800--3.72%--
11/152092142092110%18,500--1.86%--
11/12224224202211-5.8%50,100--2.31%--
11/11220224219224+2.28%17,900-+3.7%--
11/102192202182190%8,800-+1.39%--
11/09217221217219+0.46%12,400-+1.39%--
11/08217220216218+0.93%6,900-+0.93%--
11/05214216213216+2.37%8,200-0%--
11/04213214209211-0.94%10,900--2.76%--
11/02212215212213+0.47%6,900--2.29%--