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
03/311,2101,2371,1591,225-1.21%333,800310億6477万+32%32.290.95
03/301,2901,2921,2211,240-2.67%240,400-+36.71%--
03/291,2701,2841,2261,274-0.23%258,000-+43.79%--
03/281,2401,2951,2311,277+4.93%361,500-+47.97%--
03/251,2491,2501,2031,217-2.48%327,000-+44.71%--
03/241,2391,2531,1731,248+4.96%474,100-+52.01%--
03/231,1501,1901,1121,189+8.58%533,000-+48.63%--
03/221,1701,1721,0631,095-1.35%386,700-+40.38%--
03/181,2401,3001,0911,110+1.83%670,700-+45.1%--
03/179701,0909401,090+15.96%357,000-+45.33%--
03/16915980908940+6.21%245,700-+27.89%--
03/15945945810885+11.32%356,700-+21.9%--
03/14795795795795+14.39%55,900-+10.57%--
03/11699711695695-2.25%56,400--2.8%--
03/10718719708711-0.97%23,200--0.56%--
03/097227277187180%31,100-+0.56%--
03/08713724713718-0.14%13,200-+0.84%--
03/07722727710719-0.55%19,800-+1.13%--
03/04729733719723-0.28%11,600-+1.83%--
03/03710727710725+2.11%16,700-+2.26%--
03/02720733710710-3.4%18,000-+0.28%--
03/01728735724735+1.66%19,000-+3.81%--
02/28718730705723+0.7%22,600-+2.26%--
02/25710719700718+0.98%20,200-+1.84%--
02/24692716692711+1.57%25,500-+0.99%--
02/23713719700700-1.96%23,900--0.57%--
02/22717718712714-0.42%24,600-+1.28%--
02/217177177157170%8,200-+1.85%--
02/18720720713717-0.42%17,900-+1.85%--
02/17714722714720+1.27%21,700-+2.42%--
02/16708724708711+0.42%19,000-+1.14%--
02/15720720708708-1.67%24,100-+0.71%--
02/14718720701720+0.28%18,400-+2.42%--
02/107197207177180%15,700-+2.13%--
02/09720721713718+0.98%34,300-+2.28%--
02/08720723711711-0.42%19,900-+1.43%--
02/07703720703714+1.56%10,800-+2.15%--
02/04697709697703+2.18%17,000-+0.72%--
02/03691695685688-0.43%17,600--1.29%--
02/02690700684691+1.77%29,800--0.72%--
02/01683683678679-0.73%15,800--2.44%--
01/31691691683684-1.44%15,800--1.72%--
01/28703703689694-1.28%11,900--0.14%--
01/277037056957030%9,700-+1.15%--
01/26710710703703-0.99%9,200-+1.3%--
01/25689714689710+3.05%15,100-+2.31%--
01/24686690685689+0.44%10,700--0.58%--
01/21698698686686-1.86%14,700--0.87%--
01/20710711698699-1.55%12,300-+1.16%--
01/197107106927100%12,900-+2.9%--
01/18710714705710+0.85%10,000-+3.35%--
01/17698713698704+0.43%13,400-+2.92%--
01/14707713699701-0.85%24,500-+3.09%--
01/13711711681707-0.56%26,500-+4.74%--
01/12720721709711-0.14%16,800-+6.12%--
01/117147257117120%31,100-+7.07%--
01/077177257107120%16,700-+8.04%--
01/06704718704712+1.14%18,300-+8.87%--
01/05688704688704+2.33%17,900-+8.64%--
01/04670693662688+2.69%18,100-+6.83%--
2010
12/30688688666670-1.47%7,900-+4.85%--
12/29671680671680+1.34%7,300-+6.92%--
12/28678680667671-0.74%5,800-+6.17%--
12/276736776586760%24,300-+7.47%--
12/24677680673676-0.15%18,200-+8.16%--
12/22680685676677-0.44%10,300-+9.02%--
12/21685686678680-0.58%20,000-+10.21%--
12/20690690680684-0.87%17,400-+11.76%--
12/176996996856900%25,600-+13.49%--
12/16679700679690+1.77%20,500-+14.43%--
12/156806806756780%23,200-+13.76%--
12/14660678659678+2.73%32,700-+15.11%--
12/13665670645660-0.3%47,000-+13.6%--
12/10670680660662+1.85%79,500-+15.33%--
12/09639653639650+2.2%41,800-+14.84%--
12/08596640596636+6.89%60,700-+13.77%--
12/07587595587595+1.54%17,200-+7.79%--
12/06578597578586+1.38%10,500-+7.13%--
12/035805885785780%13,100-+6.25%--
12/02581585577578+0.7%10,600-+6.64%--
12/01573577572574+0.7%19,200-+6.49%--
11/30579594570570-1.38%24,800-+6.15%--
11/29594599577578-2.03%38,800-+8.04%--
11/26578594578590+2.08%12,500-+10.69%--
11/255785905765780%21,100-+8.85%--
11/24580591578578-1.87%22,200-+9.06%--
11/22597605581589+0.34%19,300-+11.34%--
11/19600605586587-0.84%27,000-+11.17%--
11/18581592579592+2.78%19,700-+12.33%--
11/17565583565576+0.35%16,500-+9.71%--
11/16560575557574+2.32%27,200-+9.33%--
11/15567569560561-0.53%21,800-+6.65%--
11/12571571553564+0.53%34,100-+7.02%--
11/11511579511561+7.88%69,300-+6.25%--
11/10500523499520+1.96%34,100--1.7%--
11/09491515488510+4.08%21,100--4.14%--
11/08485495485490+2.3%23,000--8.41%--
11/05469480469479+3.9%33,900--11.3%--
11/04465469461461-0.22%17,700--15.41%--
11/02464471460462-0.43%12,600--16.15%--