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
03/31141142134138-2.82%21,80072億1450万-5.48%5.110.74
03/30139144139142+2.16%18,200--2.74%--
03/29139140135139-0.71%6,100--5.44%--
03/281381401341400%35,000--5.41%--
03/25144146140140-2.78%29,200--6.67%--
03/241431451411440%31,700--4.64%--
03/23144148142144-0.69%29,200--5.26%--
03/22150150138145+16%101,800--5.23%--
03/18111128111125+10.62%102,200--18.83%--
03/179911695113+10.78%80,800--27.56%--
03/169310993102+4.08%113,800--35.44%--
03/151281288598-21.6%226,900--39.13%--
03/14112147112125-20.38%113,600--23.78%--
03/11158163157157-1.88%16,100--5.42%--
03/10162162160160-1.23%30,800--4.19%--
03/09167169162162-3.57%43,900--2.99%--
03/08166168163168+1.2%35,200-+0.6%--
03/07166167163166+0.61%18,500--0.6%--
03/04161166161165+1.23%67,000--1.2%--
03/03160163160163+1.24%4,900--2.98%--
03/02161163160161-1.23%7,600--4.17%--
03/01162165161163+0.62%33,000--3.55%--
02/28160162155162+0.62%26,200--4.14%--
02/25154161154161+3.87%28,000--4.73%--
02/24160160154155-3.73%37,400--8.28%--
02/23158163158161-1.23%73,900--5.29%--
02/22164166162163-1.81%54,800--4.12%--
02/21169169164166-2.35%73,800--2.35%--
02/181721721671700%62,900--0.58%--
02/17172174169170-1.16%82,300--0.58%--
02/16170173170172+1.78%46,500-0%--
02/15165169165169+1.81%25,800--1.74%--
02/14170170163166-2.35%118,300--4.05%--
02/10172172169170-1.16%58,000--1.73%--
02/09173177168172-8.51%346,900--0.58%--
02/08180188177188+7.43%343,300-+8.67%--
02/07174176171175+2.34%148,800-+1.16%--
02/041721741701710%37,800--0.58%--
02/03169176169171+0.59%20,600--1.16%--
02/02167172166170+2.41%39,400--1.16%--
02/011681681641660%22,500--3.49%--
01/311621671601660%42,300--2.92%--
01/28174174166166-4.6%97,200--2.92%--
01/27171174170174+0.58%20,600-+1.75%--
01/26174180171173-0.57%56,200-+1.76%--
01/25172176170174+3.57%62,400-+2.35%--
01/24161169159168+2.44%46,100--0.59%--
01/21170170162164-4.09%85,500--2.96%--
01/201711711681710%41,100-+1.18%--
01/19172173169171+1.18%90,600-+1.18%--
01/18172172169169-0.59%54,800-+0.6%--
01/17175177170170-2.3%80,200-+1.19%--
01/14176181172174-2.25%148,000-+4.19%--
01/13183184168178-2.2%179,200-+7.23%--
01/12188188179182-1.62%88,800-+10.98%--
01/111891891831850%113,700-+14.91%--
01/07182189178185+1.65%220,900-+16.35%--
01/06170182168182+8.33%246,100-+15.92%--
01/051701711661680%93,600-+8.39%--
01/04173173167168-2.33%47,900-+9.8%--
2010
12/30173173168172-1.15%64,200-+13.16%--
12/29173175168174+0.58%151,300-+16%--
12/28160178160173+8.81%352,200-+16.89%--
12/27158164158159+1.27%65,900-+8.9%--
12/24154165152157-0.63%208,800-+8.28%--
12/22160161157158-1.25%18,000-+10.49%--
12/21155162155160+1.91%28,300-+12.68%--
12/20161161157157-3.68%42,700-+12.14%--
12/171631631591630%37,100-+18.12%--
12/16160167159163+3.16%93,900-+18.98%--
12/15165165158158-3.66%131,900-+17.04%--
12/14167168161164-0.61%96,800-+22.39%--
12/13166173161165+1.23%268,700-+25%--
12/10150164145163+6.54%285,900-+25.38%--
12/09148154148153-3.16%218,000-+19.53%--
12/08150164148158+6.04%180,600-+25.4%--
12/07143151142149+2.76%120,700-+20.16%--
12/06137149137145+9.85%184,600-+17.89%--
12/03128132127132+4.76%33,000-+8.2%--
12/021281301251260%39,100-+4.13%--
12/01125127124126+2.44%7,500-+4.13%--
11/30131131121123-6.11%41,000-+2.5%--
11/29130131128131+0.77%12,600-+10.08%--
11/26130132129130-1.52%8,100-+10.17%--
11/25134134130132-0.75%69,700-+11.86%--
11/24127133126133+2.31%86,300-+13.68%--
11/22126130125130+5.69%69,700-+12.07%--
11/19120125120123+3.36%44,600-+6.96%--
11/181191211181190%29,900-+4.39%--
11/171171191161190%19,100-+4.39%--
11/16122122118119-0.83%19,800-+4.39%--
11/15116122116120+1.69%22,000-+6.19%--
11/12119119118118-1.67%16,100-+4.42%--
11/11124124120120-2.44%27,200-+6.19%--
11/10119124119123+3.36%31,500-+8.85%--
11/091181191161190%38,600-+6.25%--
11/08120121118119-1.65%67,500-+6.25%--
11/05110143110121+10%283,600-+8.04%--
11/04110110109110-1.79%1,300--1.79%--
11/02114114108112+1.82%8,300-0%--