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
03/31190195190190+3.83%39,00027億7856万-1.55%5.21.03
03/30180184180183+2.81%14,000--5.67%--
03/29175178175178-2.73%5,000--9.18%--
03/28187187183183-1.08%13,000--7.58%--
03/251861901851850%26,000--7.5%--
03/24188189183185-2.63%26,000--8.42%--
03/23191195189190-1.04%42,000--6.86%--
03/22189200189192+3.78%91,000--6.8%--
03/18156185156185+25.85%72,000--11.06%--
03/17138149134147+6.52%88,000--30%--
03/16131148131138+9.52%77,000--35.21%--
03/15135136115126-23.64%228,000--41.94%--
03/14170178160165-19.51%126,000--25.68%--
03/11204210202205-2.38%31,000--8.89%--
03/10216216210210-3.67%17,000--7.08%--
03/09219219218218+1.4%19,000--3.96%--
03/08217217215215-0.92%12,000--5.7%--
03/07218219216217-0.46%17,000--5.24%--
03/04216220216218+1.4%34,000--4.8%--
03/03215217213215+0.94%54,000--6.11%--
03/02213214212213-1.84%23,000--7.39%--
03/01219221216217-0.91%34,000--5.65%--
02/28213219213219+3.3%18,000--4.78%--
02/252102122082120%20,000--7.83%--
02/24221223210212-4.07%69,000--8.23%--
02/23220222219221-1.34%25,000--4.74%--
02/22231231223224-4.27%84,000--3.45%--
02/21236236234234-0.85%24,000-+0.86%--
02/18237238234236-0.84%29,000-+1.72%--
02/17240244238238-1.65%39,000-+2.59%--
02/16239243238242+1.68%28,000-+4.31%--
02/152382392352380%19,000-+3.03%--
02/14233238233238+2.15%45,000-+3.03%--
02/10232233230233+0.43%18,000-+0.87%--
02/09235235232232-1.69%26,000-+0.43%--
02/08236237235236-1.26%22,000-+2.61%--
02/07242242235239+0.42%13,000-+4.82%--
02/04245247237238-1.65%39,000-+4.85%--
02/03237248236242+3.42%139,000-+7.56%--
02/02228234228234+2.18%57,000-+4.46%--
02/01235237228229-2.97%60,000-+3.15%--
01/31222236222236+4.89%99,000-+6.79%--
01/28225226220225-1.32%28,000-+2.27%--
01/27228228228228+0.44%4,000-+4.11%--
01/26227227227227+1.34%7,000-+4.13%--
01/25223226221224+1.82%22,000-+3.23%--
01/242172202152200%23,000-+1.38%--
01/21223225213220-4.35%92,000-+1.85%--
01/20232232228230-0.86%20,000-+6.48%--
01/19229232228232+1.75%36,000-+7.91%--
01/18224230216228+1.79%57,000-+7.04%--
01/17229229223224-2.61%44,000-+5.66%--
01/14230230222230-0.86%68,000-+9%--
01/13235235228232-0.43%44,000-+11%--
01/12239239233233-2.1%45,000-+12.56%--
01/11224244222238+4.85%143,000-+15.53%--
01/07230230224227-3.4%94,000-+11.27%--
01/06237245229235+4.44%215,000-+15.76%--
01/05214225214225+7.14%124,000-+11.94%--
01/04208215206210+1.94%89,000-+5%--
2010
12/30204206201206+4.04%85,000-+3.52%--
12/29199202198198-1.98%41,000-0%--
12/28200202199202+1%40,000-+2.02%--
12/27200200198200+1.01%25,000-+1.52%--
12/24200200197198-1%25,000-+1.02%--
12/22202202198200-0.99%21,000-+2.56%--
12/21205205197202-0.98%31,000-+3.59%--
12/202052102032040%24,000-+5.15%--
12/172042042022040%17,000-+5.7%--
12/16211211204204-3.32%54,000-+6.25%--
12/15218220210211-1.86%64,000-+10.47%--
12/14206215206215+4.88%36,000-+13.16%--
12/13201206200205+1.99%32,000-+9.04%--
12/10198201197201+2.03%35,000-+7.49%--
12/09194197194197+2.07%13,000-+5.91%--
12/082002001931930%18,000-+3.76%--
12/07194194191193-0.52%14,000-+4.32%--
12/06195199194194+1.04%20,000-+4.86%--
12/03193193191192-1.03%42,000-+4.35%--
12/02199199190194-2.02%13,000-+5.43%--
12/01199199195198+1.02%18,000-+8.2%--
11/30198202195196+2.08%69,000-+7.69%--
11/29191195191192+2.67%26,000-+6.08%--
11/26190190186187-2.09%8,000-+3.31%--
11/25187191187191+3.8%24,000-+5.52%--
11/24182184180184-0.54%14,000-+2.22%--
11/22183188181185+2.21%40,000-+2.78%--
11/19181181181181+0.56%4,000-+0.56%--
11/18180181180180-0.55%7,000-0%--
11/17183183180181-0.55%9,000-0%--
11/16180183180182+1.11%30,000-0%--
11/15180180180180-0.55%1,000--1.1%--
11/121821821811810%2,000--0.55%--
11/11183184180181+1.12%12,000--0.55%--
11/10179180179179+0.56%19,000--1.65%--
11/09179179177178-0.56%15,000--1.66%--
11/081801811791790%14,000--1.1%--
11/05178179178179+0.56%9,000--1.1%--
11/04181181176178-1.11%17,000--1.66%--
11/02178183178180+1.12%10,000--0.55%--