株価チャート

2010/10/05～2011/03/31

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
03/31340400340400+17.65%7,10030億1880万+19.05%24.940.83
03/30320340320340+2.41%2,200-+1.8%--
03/29332332332332-2.35%100--0.9%--
03/28340340340340-1.73%100-+1.19%--
03/25346346346346+2.98%2,300-+2.98%--
03/243403403323360%600-0%--
03/23340340335336-4.82%500--0.3%--
03/22355355353353+9.29%1,100-+4.44%--
03/18287328287323+9.49%700--4.44%--
03/17299299290295-6.35%900--12.98%--
03/16315315315315+34.04%700--7.89%--
03/15295295235235-18.97%3,600--31.69%--
03/14336340290290-16.18%1,500--16.91%--
03/113463463463460%100--1.42%--
03/10345346345346-0.29%400--1.7%--
03/09346347345347+1.76%700--1.42%--
03/08350354336341-2.57%3,800--3.13%--
03/073503503483500%700--0.85%--
03/043503503503500%600--0.85%--
03/02346350346350+4.17%1,500--0.85%--
03/01346346328336-2.61%9,000--4.82%--
02/28341350341345-0.86%1,400--2.27%--
02/25349349347348-1.14%6,300--1.42%--
02/24354354347352-0.56%7,100--0.28%--
02/23353354353354+0.28%2,100-+0.28%--
02/22353354353353-0.56%400-0%--
02/21352355352355+1.14%800-+0.57%--
02/18353353351351-0.57%400--0.28%--
02/17352353352353+0.28%600-+0.28%--
02/16351352351352-0.28%1,800-0%--
02/153563563533530%700-+0.57%--
02/14354355350353-1.67%6,700-+0.57%--
02/10353359352359+1.13%700-+2.28%--
02/09355355352355-1.39%1,100-+1.14%--
02/08356360356360+1.12%2,500-+2.27%--
02/07360360356356-1.11%1,100-+1.14%--
02/033603603603600%100-+1.98%--
02/02351360350360+1.41%2,600-+2.27%--
02/013603603553550%200-+0.85%--
01/31350355350355+0.57%500-+0.57%--
01/28353353353353+0.86%600-0%--
01/26361361350350-1.41%1,300--0.85%--
01/25359359355355+0.85%2,400-+0.28%--
01/24353353351352+2.03%600--0.85%--
01/21346348345345-1.43%1,000--3.09%--
01/20343350343350+2.04%1,600--1.96%--
01/19345345343343+0.29%800--4.46%--
01/18342342342342-1.72%800--5.26%--
01/17348348348348-0.57%100--4.13%--
01/143503503403500%1,800--3.85%--
01/13345350345350+1.45%2,500--4.37%--
01/123403453403450%4,100--6.25%--
01/11346346340345-0.29%3,800--6.76%--
01/07337346332346+1.76%4,900--6.74%--
01/06342350335340-2.86%3,600--8.85%--
01/05350350350350-0.57%3,700--6.91%--
01/04370370352352-4.61%1,300--6.88%--
2010
12/28368369368369+0.27%600--2.89%--
12/27368368368368+0.55%200--3.41%--
12/24366369366366+0.27%2,900--4.19%--
12/22361365355365+2.82%1,100--4.7%--
12/21361365352355-2.2%1,200--7.79%--
12/20360363358363-1.09%600--6.44%--
12/17350367350367+4.86%2,000--5.9%--
12/16362364350350-2.78%4,100--10.94%--
12/15370370360360-3.23%1,700--9.09%--
12/14370372370372+0.54%6,200--6.53%--
12/13370375370370-4.15%1,400--7.73%--
12/10370386370386+0.78%1,100--3.98%--
12/09383383383383-0.26%100--4.96%--
12/08384384384384-2.78%700--4.71%--
12/06395395395395-0.25%100--1.99%--
12/03396396396396+2.86%2,800--1.74%--
12/02397397385385-3.02%400--4.47%--
11/30398398397397+2.32%200--1.98%--
11/29388388388388-0.51%100--4.2%--
11/26390390390390+0.78%300--4.18%--
11/25398398387387-3.01%1,900--5.38%--
11/24400400382399-0.25%900--2.44%--
11/224004004004000%2,000--2.44%--
11/194004004004000%3,300--2.44%--
11/184004003994000%10,100--2.68%--
11/17392401392400+2.56%1,100--2.91%--
11/15400400390390-2.5%500--5.57%--
11/09397400397400+0.76%300--2.91%--
11/08382397382397-7.67%1,700--3.41%--
11/054304304304300%1,200-+4.88%--
11/044304304304300%600-+5.39%--
11/024304304304300%500-+5.91%--
11/01430430430430+2.38%200-+6.44%--
10/29420420420420-1.41%100-+4.22%--
10/26426426426426+2.9%2,000-+6.23%--
10/25414414414414+2.99%100-+3.5%--
10/22402402402402+2.81%300-+0.75%--
10/21391391391391+0.26%100--2.01%--
10/13390390390390+1.3%400--2.5%--
10/12385385385385-3.99%100--3.75%--
10/08410410401401-4.07%200-+0.25%--
10/064184184184180%100-+4.5%--
10/05430430418418-2.79%3,100-+5.03%--