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
03/31142142134136-2.16%519,00048億107万+12.4%685.877.33
03/30135144133139+14.88%1,215,000-+14.88%--
03/29113125113121+7.08%561,000-+0.83%--
03/28116116111113-2.59%149,000--6.61%--
03/25119121115116+0.87%276,000--4.92%--
03/24116116111115-0.86%237,000--6.5%--
03/23116120114116-2.52%313,000--6.45%--
03/22119120112119+13.33%345,000--4.8%--
03/189910799105+9.38%500,000--16%--
03/1776967696+14.29%537,000--23.81%--
03/1678897484+20%639,000--34.38%--
03/1594956970-29.29%1,195,000--46.15%--
03/14901099099-19.51%564,000--25%--
03/11127127122123-3.91%94,000--8.21%--
03/10132132127128-3.03%128,000--4.48%--
03/091321331321320%57,000--2.22%--
03/081311331311320%51,000--2.22%--
03/07132134132132-1.49%87,000--2.22%--
03/04133136132134+1.52%95,000--0.74%--
03/03133133130132-0.75%51,000--2.22%--
03/02133134132133-1.48%84,000--2.21%--
03/011341351331350%75,000--0.74%--
02/28134135132135+0.75%85,000--0.74%--
02/251351351331340%79,000--0.74%--
02/24135135134134-1.47%92,000--1.47%--
02/231341361331360%67,000-0%--
02/22140140135136-1.45%99,000--0.73%--
02/211381391371380%63,000-+0.73%--
02/18135138134138+2.22%142,000-+0.73%--
02/17135136133135-0.74%174,000--2.17%--
02/16137139136136-0.73%159,000--1.45%--
02/15134139134137+2.24%129,000--1.44%--
02/14132135132134+2.29%154,000--3.6%--
02/10130131128131-0.76%175,000--6.43%--
02/09135135132132-2.94%180,000--5.71%--
02/081361371341360%212,000--2.86%--
02/07135136133136-1.45%242,000--2.86%--
02/04139140136138+0.73%161,000--1.43%--
02/03141141137137-2.14%161,000--1.44%--
02/02136143136140+3.7%487,000-+0.72%--
02/011351361341350%96,000--2.17%--
01/31135136132135-1.46%172,000--2.17%--
01/28137137133137+1.48%103,000-0%--
01/271371381341350%220,000--1.46%--
01/26140143135135-3.57%342,000--1.46%--
01/25135143135140+6.87%650,000-+2.94%--
01/241301331281310%340,000--2.96%--
01/21143144130131-8.39%530,000--2.24%--
01/20143144142143-2.05%184,000-+7.52%--
01/19149151144146-2.01%317,000-+11.45%--
01/18147149144149+2.05%182,000-+14.62%--
01/17145149144146+2.1%217,000-+14.06%--
01/14143147141143-0.69%285,000-+13.49%--
01/13148148141144-3.36%500,000-+16.13%--
01/12153155146149-1.32%710,000-+21.14%--
01/11145152145151+4.14%591,000-+24.79%--
01/07144149142145+0.69%611,000-+21.85%--
01/06138146135144+6.67%899,000-+23.08%--
01/05135137133135+0.75%258,000-+16.38%--
01/041371391331340%348,000-+16.52%--
2010
12/30135138131134+0.75%741,000-+18.58%--
12/29126134126133+7.26%599,000-+18.75%--
12/28124128122124-0.8%221,000-+11.71%--
12/27125128125125+0.81%226,000-+13.64%--
12/24127127122124-2.36%344,000-+13.76%--
12/22130132127127-1.55%361,000-+18.69%--
12/21133135127129-3.01%667,000-+21.7%--
12/20128136128133+3.91%1,129,000-+27.88%--
12/17123129120128+4.92%991,000-+24.27%--
12/16114123114122+11.93%1,288,000-+20.79%--
12/15104109104109+5.83%393,000-+9%--
12/141031041021030%73,000-+4.04%--
12/13102103102103+0.98%67,000-+5.1%--
12/10104104102102-1.92%54,000-+5.15%--
12/091041051021040%60,000-+7.22%--
12/08104105103104+0.97%102,000-+8.33%--
12/071041041031030%26,000-+8.42%--
12/06103104103103-0.96%78,000-+9.57%--
12/03106107102104-1.89%174,000-+10.64%--
12/02106107104106+3.92%138,000-+13.98%--
12/011011021011020%95,000-+9.68%--
11/30105106101102-3.77%176,000-+10.87%--
11/29106109105106+0.95%200,000-+15.22%--
11/26102107102105+3.96%457,000-+14.13%--
11/2510310399101+1%130,000-+10.99%--
11/249810096100-1.96%206,000-+9.89%--
11/22100102100102+5.15%201,000-+12.09%--
11/1998999697+2.11%166,000-+7.78%--
11/1892989295+2.15%214,000-+5.56%--
11/1791939093+1.09%196,000-+3.33%--
11/1693939192+1.1%172,000-+1.1%--
11/1588918791+3.41%125,000-0%--
11/12888987880%102,000--3.3%--
11/1186888688+2.33%78,000--3.3%--
11/10858785860%78,000--5.49%--
11/0988888686-3.37%63,000--5.49%--
11/0886908689+2.3%80,000--3.26%--
11/0583888387+4.82%137,000--5.43%--
11/0483848283+1.22%73,000--9.78%--
11/0286868182-4.65%129,000--11.83%--