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
03/31401401391400-0.5%552,000481億5860万+9.59%15.720.92
03/30398404391402+1.01%908,700-+10.44%--
03/29396401383398-1.49%444,500-+9.34%--
03/28407407397404+1.25%674,100-+11.29%--
03/25386404386399+5.56%1,260,200-+9.92%--
03/24359381357378+5%688,400-+4.42%--
03/23356363351360+0.28%434,400--0.83%--
03/22358361351359+4.36%594,500--1.1%--
03/18341350332344+1.47%615,200--5.49%--
03/17311341302339+3.67%858,400--7.38%--
03/16293338293327+14.74%607,700--11.14%--
03/15304308256285-9.81%766,500--22.97%--
03/14324340315316-15.05%563,600--15.51%--
03/11377382371372-1.06%614,700--1.33%--
03/10379379370376+0.27%395,000--0.27%--
03/09377381372375+1.08%289,000--0.53%--
03/08370377369371+0.82%400,900--1.59%--
03/07368373365368+0.82%363,000--2.39%--
03/04364370364365+0.83%270,700--3.44%--
03/03363368360362-0.28%317,700--4.49%--
03/02363368362363-1.63%282,600--4.47%--
03/01372372365369+0.27%404,100--3.15%--
02/28373376359368-0.81%401,400--3.66%--
02/25360372356371+1.64%343,400--3.13%--
02/24370370363365-2.14%409,200--5.19%--
02/23374379372373-2.36%274,100--3.37%--
02/22390391380382-2.55%242,500--1.55%--
02/21390395387392+0.51%266,300-+0.77%--
02/18389393388390+0.26%244,000-0%--
02/17383390383389+1.3%363,700--0.51%--
02/16382388381384+0.52%325,400--1.79%--
02/15383383380382-0.26%124,100--2.55%--
02/14389389382383-0.26%273,400--2.54%--
02/10384385378384+0.52%190,900--2.54%--
02/09385386381382-0.26%197,100--3.29%--
02/08386389382383-0.78%394,400--3.04%--
02/07383390383386+1.58%357,700--2.53%--
02/04378383377380+0.8%399,500--4.04%--
02/03381384375377-1.82%443,800--4.8%--
02/02378387376384+1.59%432,100--3.03%--
02/01374392373378+1.07%414,800--4.55%--
01/31378382374374-2.09%299,300--5.56%--
01/28387388379382-2.05%412,200--3.78%--
01/27389392387390+0.26%307,200--2.01%--
01/26390390387389-0.77%261,900--2.51%--
01/25394397388392+0.26%373,900--2%--
01/24393396386391-1.26%392,700--2.49%--
01/21407407392396-2.7%567,200--1.49%--
01/20413413406407-1.21%365,800-+1.24%--
01/19408414405412+0.98%210,400-+2.74%--
01/18407411406408+0.25%143,100-+1.75%--
01/17411415406407-0.97%204,600-+1.75%--
01/14410416408411-0.24%287,400-+3.01%--
01/13410415410412+0.49%411,300-+3.52%--
01/12417419409410-0.49%402,100-+3.27%--
01/11403414403412+2.49%420,800-+4.3%--
01/07402412402402+0.5%526,900-+2.29%--
01/06403407398400-0.74%529,200-+2.3%--
01/05401406401403+1%246,800-+3.33%--
01/04387402387399+3.37%342,500-+2.57%--
2010
12/30387390385386-0.26%227,600--0.52%--
12/29388388382387+1.57%266,200-+0.26%--
12/28383386378381+0.26%351,000--1.04%--
12/27382384378380-1.3%471,500--1.04%--
12/24391394385385-2.28%279,000-+0.52%--
12/22396399393394-1.25%408,200-+3.14%--
12/213994033993990%445,700-+5.28%--
12/20411411398399-3.39%773,100-+6.12%--
12/17414415412413-0.24%581,300-+10.72%--
12/16414421411414+0.24%518,800-+11.89%--
12/15412413406413+0.49%487,100-+12.53%--
12/14409413408411+1.23%442,300-+13.22%--
12/13393409392406+3.31%644,700-+12.78%--
12/10399399389393+0.26%581,200-+10.39%--
12/09392399391392+0.51%500,300-+11.05%--
12/08387393386390+1.04%569,200-+11.43%--
12/073853893823860%477,700-+11.24%--
12/06385387379386+3.21%607,000-+11.56%--
12/03365377365374+2.47%588,500-+8.41%--
12/02362367360365+1.67%509,000-+6.1%--
12/01360362356359-0.83%463,300-+4.36%--
11/30370373362362-2.69%874,400-+5.23%--
11/29377383367372-1.59%864,900-+8.14%--
11/26371383369378+3.56%920,400-+9.88%--
11/25362366358365+1.96%613,100-+6.41%--
11/24351365351358-0.28%618,600-+4.37%--
11/22354362349359+1.7%834,600-+4.66%--
11/19355356347353+0.86%751,600-+2.92%--
11/183533543443500%937,900-+2.34%--
11/17344350338350+9.38%2,331,700-+2.64%--
11/16325327320320-1.54%424,200--6.16%--
11/15329331324325-2.11%244,800--4.97%--
11/12333337331332-1.48%242,100--3.21%--
11/11334340332337+0.9%283,800--1.75%--
11/10330339328334+2.77%348,800--2.62%--
11/09322326318325+0.62%344,700--5.25%--
11/08322329321323+0.94%285,300--6.1%--
11/05320324317320+0.95%579,800--7.25%--
11/04323327314317-0.94%407,600--8.12%--
11/02315323313320+2.56%1,129,800--7.51%--