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
03/31520532506520+2.97%165,60081億1200万+9.94%19.60.69
03/30470505469505+9.78%179,600-+6.77%--
03/29435467423460+10.31%130,000--2.95%--
03/28419420405417+1.21%16,600--12.76%--
03/25422423401412-0.72%26,100--14.88%--
03/24435435415415+0.24%30,700--15.48%--
03/23425425408414-2.13%48,100--16.7%--
03/22418428406423+9.59%103,100--15.74%--
03/18355386355386+9.97%113,100--23.72%--
03/17336376334351-0.85%64,400--31.45%--
03/16328360321354+6.63%163,400--31.79%--
03/15336342326332-18.23%192,900--37%--
03/14407447406406-19.76%167,300--23.97%--
03/11504524504506-1.56%48,500--5.95%--
03/10530537514514-3.2%35,400--4.46%--
03/09544547530531-1.48%21,100--1.3%--
03/08542546532539-0.55%11,000-+0.37%--
03/07556556534542-1.45%24,100-+1.12%--
03/04555555549550+0.18%19,900-+2.61%--
03/03535560535549+1.86%25,700-+2.62%--
03/02537548526539-1.46%42,400-+0.94%--
03/01560560546547-1.26%52,700-+2.63%--
02/28538558537554+4.53%70,800-+4.14%--
02/25518531510530+1.34%42,800-0%--
02/24539539515523-2.24%52,300--1.13%--
02/23531547526535+0.75%46,800-+0.94%--
02/22556556528531-5.35%76,200-+0.38%--
02/21565568553561-0.53%39,300-+5.85%--
02/18571571558564-0.53%39,400-+6.42%--
02/17585585565567-2.24%112,400-+7.18%--
02/16554586549580+7.61%381,300-+9.64%--
02/15530546523539+3.26%48,300-+2.08%--
02/14538538522522-1.69%47,400--1.32%--
02/10535535524531-1.48%41,000--0.19%--
02/09557563532539-2%84,100-+1.13%--
02/08513560510550+7.42%220,600-+2.61%--
02/07500514499512+2.61%47,100--4.83%--
02/04505513497499-1.19%60,000--8.1%--
02/03510513503505-1.94%35,300--7.34%--
02/02505521504515+1.78%43,900--5.16%--
02/01532532497506-1.56%34,300--5.77%--
01/31520520506514-2.28%26,900--3.38%--
01/28529533518526-0.75%37,800--0.19%--
01/27539539528530+0.95%31,900-+1.73%--
01/26524531516525+0.19%56,100-+1.94%--
01/25523544520524+0.96%118,700-+2.95%--
01/24499519493519+4.85%76,800-+3.18%--
01/21520522493495-4.99%101,600--0.4%--
01/20528528516521-1.51%88,100-+5.89%--
01/19528531522529-0.38%65,000-+8.85%--
01/18542546527531-2.93%118,700-+10.63%--
01/17545552538547-1.44%110,100-+15.4%--
01/14538575538555+1.28%167,800-+18.84%--
01/13560561536548-0.9%115,600-+19.39%--
01/12561576550553-1.25%111,800-+22.35%--
01/11564567550560-2.44%160,900-+25.84%--
01/07585590570574-1.37%118,300-+31.35%--
01/06600622575582+1.22%382,700-+35.98%--
01/05607607558575-5.43%414,400-+37.23%--
01/04602637591608+0.16%399,000-+48.29%--
2010
12/30615648585607-4.41%1,236,300-+51.75%--
12/29635635635635+18.69%322,100-+62.82%--
12/28533535519535+17.58%490,200-+41.53%--
12/27403455402455+21.33%372,900-+22.64%--
12/24387387375375-2.09%18,700-+2.18%--
12/22380385378383+0.52%19,300-+4.36%--
12/213813853793810%18,900-+4.38%--
12/20388388379381-0.52%13,600-+4.67%--
12/17380387377383+1.32%18,600-+5.51%--
12/16370378369378+1.89%15,500-+4.71%--
12/15372374369371-1.07%14,400-+2.77%--
12/14370375367375+2.74%14,600-+4.46%--
12/13364372364365-1.35%17,300-+1.96%--
12/10365371365370-0.27%26,600-+3.64%--
12/09369372368371-0.54%11,100-+4.51%--
12/08372376358373+0.27%31,800-+5.67%--
12/07366372364372+0.81%10,100-+5.98%--
12/06364376364369+1.65%12,400-+5.73%--
12/03374374363363-2.68%12,600-+4.01%--
12/02368373363373+2.47%16,600-+7.18%--
12/01354364353364+2.82%16,300-+5.2%--
11/30364370354354-1.94%19,200-+2.61%--
11/29353364353361+2.27%18,400-+4.64%--
11/26355355353353+0.28%11,700-+2.62%--
11/25347355346352+1.15%11,300-+2.62%--
11/24350354348348-1.97%10,600-+1.46%--
11/223523553523550%8,300-+3.8%--
11/19355355352355-1.39%9,600-+4.11%--
11/18354360354360+1.98%4,300-+5.88%--
11/17348357347353+0.57%3,100-+4.13%--
11/16350356350351-1.68%6,500-+3.85%--
11/15350357348357+3.48%2,100-+5.62%--
11/12352359345345-0.58%5,100-+2.07%--
11/11352357347347-2.8%20,500-+2.97%--
11/10333357333357+4.69%34,800-+5.93%--
11/09338341335341+0.89%11,700-+1.19%--
11/08335338334338+1.2%3,700-+0.3%--
11/05327336327334+3.41%10,500--1.18%--
11/04328329322323+0.94%8,200--5%--
11/02328328320320-0.93%6,000--6.16%--