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
03/31170175168170+0.59%937,000275億3235万-2.3%6.15-
03/30166169164169+3.05%650,000--3.43%--
03/29169169160164-5.2%1,382,000--6.82%--
03/28173174170173+0.58%692,000--2.26%--
03/25179179171172+1.78%687,000--3.91%--
03/24170170167169-1.17%523,000--6.11%--
03/23170172167171+1.18%835,000--5.52%--
03/22169172167169+6.29%1,051,000--7.14%--
03/18149160148159+8.9%1,314,000--13.59%--
03/17138149136146-1.35%1,081,000--21.08%--
03/16144157144148+2.78%1,615,000--20.86%--
03/15151152114144-7.69%2,475,000--23.81%--
03/14155168152156-13.33%1,927,000--18.32%--
03/11182183180180-2.17%924,000--6.74%--
03/10187187184184-1.6%400,000--4.66%--
03/09188189186187+0.54%482,000--3.11%--
03/08186190186186-0.53%636,000--3.63%--
03/07189189186187-1.06%355,000--3.11%--
03/04191193187189+0.53%1,107,000--2.07%--
03/03187188186188+1.62%621,000--2.59%--
03/02187188185185-1.6%1,017,000--4.15%--
03/01195195187188-3.09%2,510,000--2.59%--
02/28191194188194+2.65%637,000-+1.04%--
02/251871901871890%583,000--1.56%--
02/24192192188189-1.05%699,000--1.05%--
02/23189194188191-0.52%973,000-0%--
02/22196197192192-3.52%906,000-+0.52%--
02/21200200198199-1%494,000-+4.74%--
02/18201201198201+0.5%560,000-+6.35%--
02/17204205198200-1.48%1,201,000-+5.82%--
02/16205206203203-0.49%534,000-+7.98%--
02/15202205200204+0.49%1,037,000-+8.51%--
02/14195203195203+4.64%2,197,000-+8.56%--
02/10195196193194-1.02%804,000-+4.3%--
02/09198199194196-0.51%887,000-+5.95%--
02/081981991951970%946,000-+7.07%--
02/07196200195197+2.07%1,452,000-+8.24%--
02/04190196190193+1.05%1,721,000-+6.63%--
02/03192192189191-0.52%1,154,000-+6.11%--
02/02189195189192+2.13%2,437,000-+7.26%--
02/01184188183188+2.17%1,173,000-+5.62%--
01/31180186179184-1.08%752,000-+3.95%--
01/28184186183186+1.09%794,000-+5.68%--
01/271841861831840%919,000-+5.14%--
01/26183185182184+0.55%922,000-+5.14%--
01/25180184180183+2.81%820,000-+5.17%--
01/24175180174178+2.89%1,032,000-+2.3%--
01/21180181170173-3.89%1,896,000-0%--
01/20181182180180-1.64%703,000-+4.05%--
01/19182186182183+1.1%1,610,000-+5.78%--
01/181801821791810%602,000-+5.23%--
01/171841841781810%1,181,000-+5.85%--
01/14186186181181-2.16%718,000-+6.47%--
01/131881881851850%713,000-+8.82%--
01/12189190183185-0.54%2,768,000-+9.47%--
01/11181187178186+3.33%1,999,000-+10.71%--
01/07178182177180+1.12%1,609,000-+8.43%--
01/06169182169178+5.33%2,307,000-+7.23%--
01/051701701681690%255,000-+2.42%--
01/04169170168169+1.81%210,000-+3.05%--
2010
12/30170170166166-1.78%224,000-+1.22%--
12/29166169166169+1.81%286,000-+3.68%--
12/28166167164166+0.61%245,000-+1.84%--
12/27163165163165+1.23%283,000-+1.23%--
12/241631641631630%344,000-+0.62%--
12/22167167162163-2.4%687,000-+0.62%--
12/21169169166167-0.6%209,000-+3.73%--
12/201681691671680%407,000-+5%--
12/17170171166168-1.75%709,000-+5%--
12/16169171169171+0.59%467,000-+7.55%--
12/15168170167170+1.19%678,000-+7.59%--
12/141671701671680%583,000-+7.01%--
12/13165168164168+1.82%643,000-+7.69%--
12/101651661631650%676,000-+6.45%--
12/09163165162165+1.23%361,000-+7.14%--
12/08162164162163+0.62%492,000-+6.54%--
12/07160162159162+1.25%380,000-+6.58%--
12/061611621601600%228,000-+5.26%--
12/03163163160160-0.62%311,000-+5.96%--
12/02160162160161+1.9%496,000-+6.62%--
12/011601601581580%179,000-+5.33%--
11/30160161157158-1.25%504,000-+5.33%--
11/29156160156160+1.91%287,000-+6.67%--
11/26159159156157-0.63%417,000-+4.67%--
11/25156159155158+2.6%668,000-+5.33%--
11/24152155152154-1.28%544,000-+2.67%--
11/22157158156156+0.65%305,000-+4%--
11/19158158155155+0.65%513,000-+3.33%--
11/18152155151154+1.99%589,000-+2.67%--
11/17148151148151+0.67%164,000-+0.67%--
11/16150150149150+0.67%211,000-0%--
11/151491501481490%150,000--1.32%--
11/12150152148149-0.67%288,000--1.32%--
11/111501511491500%358,000--1.32%--
11/10148151148150+1.35%458,000--1.32%--
11/091461481461480%188,000--3.27%--
11/08147149145148+2.07%380,000--3.9%--
11/05141146141145+4.32%553,000--6.45%--
11/04138140138139+2.21%338,000--10.9%--
11/02140141135136-3.55%698,000--13.38%--