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
03/31216225216218+0.46%17,000102億4116万+3.32%24.330.63
03/30213219212217+1.88%48,000-+2.84%--
03/29227227208213-9.36%58,000-+0.95%--
03/28232235222235+2.17%46,000-+10.85%--
03/25228230220230+3.6%47,000-+9%--
03/24212222207222+6.73%56,000-+5.21%--
03/23206214198208+5.58%46,000--1.42%--
03/22198200197197+6.49%26,000--7.08%--
03/18181186175185+6.94%57,000--13.15%--
03/17157173157173+6.79%64,000--19.53%--
03/16155165155162+5.88%92,000--25.69%--
03/15194194147153-22.34%118,000--30.45%--
03/14192207192197-10.45%38,000--11.66%--
03/11222222216220-0.45%55,000--1.79%--
03/10225225221221-1.78%19,000--1.34%--
03/09228229224225+0.9%33,000-+0.45%--
03/082232242232230%13,000--0.45%--
03/07230230223223-1.76%21,000--0.45%--
03/042282282272270%28,000-+1.34%--
03/03226228222227+4.13%30,000-+1.34%--
03/02224224218218-2.24%23,000--2.68%--
03/01223226223223+1.36%13,000--0.45%--
02/282222222192200%6,000--2.22%--
02/25223223218220+0.46%22,000--2.22%--
02/24220221218219-0.45%12,000--2.67%--
02/23218224218220-1.79%13,000--2.65%--
02/22223227221224-0.88%13,000--0.88%--
02/21224227224226+1.8%48,000-0%--
02/18225227222222-1.33%19,000--1.77%--
02/17227228225225-1.32%25,000--0.88%--
02/162282282282280%9,000-+0.44%--
02/15228228226228+0.44%9,000-+0.44%--
02/14232232226227-1.73%31,000-+0.44%--
02/10230231229231+0.43%19,000-+2.21%--
02/09226230222230+2.22%58,000-+1.77%--
02/08228230225225-0.44%15,000-0%--
02/07230230226226-0.88%8,000-+0.44%--
02/04222228218228+3.17%54,000-+1.79%--
02/03221222218221-1.78%17,000--0.9%--
02/02221225220225+2.27%49,000-+0.9%--
02/01225225220220+0.46%5,000--0.9%--
01/31213219213219-2.23%32,000--1.35%--
01/28225225222224-0.44%15,000-+0.9%--
01/27226227225225-0.44%20,000-+1.81%--
01/26228228225226-1.74%14,000-+2.73%--
01/25227230225230+1.32%37,000-+4.55%--
01/24226227223227+0.44%37,000-+3.65%--
01/21227227225226-1.74%35,000-+3.67%--
01/20233233227230-1.29%25,000-+5.5%--
01/19229233225233+1.75%31,000-+7.37%--
01/18230231223229+1.33%15,000-+6.02%--
01/17229229224226-1.31%27,000-+5.12%--
01/14226229226229+1.33%11,000-+7.01%--
01/13229229226226-1.31%10,000-+6.1%--
01/12229231229229-0.43%55,000-+8.02%--
01/11225230223230+4.55%39,000-+9%--
01/07225225220220-1.35%21,000-+4.76%--
01/06222224221223+1.83%20,000-+6.7%--
01/05216224213219+2.34%45,000-+5.29%--
01/04212214211214+2.39%26,000-+2.88%--
2010
12/30211211208209-0.95%20,000-+0.48%--
12/29209211209211+0.48%12,000-+1.44%--
12/282102102072100%29,000-+1.45%--
12/27208213208210-2.78%53,000-+1.45%--
12/24216216205216+3.35%69,000-+4.35%--
12/22208209207209+0.48%59,000-+1.46%--
12/212072082072080%32,000-+1.46%--
12/20213213206208-0.95%52,000-+1.46%--
12/17209211209210+0.48%28,000-+2.94%--
12/16208210208209-0.48%13,000-+2.96%--
12/15211211209210-0.47%45,000-+3.45%--
12/14213213211211-0.94%22,000-+4.46%--
12/13208214206213-1.39%38,000-+5.97%--
12/10221221212216+0.93%99,000-+8%--
12/09207214206214+4.39%38,000-+8.08%--
12/08200205200205+1.49%26,000-+4.06%--
12/07199203198202+1%39,000-+3.59%--
12/06198201198200+1.01%17,000-+3.09%--
12/03199200198198-1%16,000-+2.59%--
12/02197200197200+3.09%16,000-+3.63%--
12/01198198193194-3%26,000-+1.04%--
11/30206206199200-1.48%22,000-+4.17%--
11/29207210203203-5.14%48,000-+6.28%--
11/26210215210214+2.88%13,000-+12.63%--
11/25215216204208-0.95%52,000-+10.05%--
11/24206210205210+2.44%52,000-+11.7%--
11/22204205203205+1.99%19,000-+9.63%--
11/19201203200201+1.01%19,000-+8.06%--
11/18198199197199+1.02%24,000-+7.57%--
11/17197198196197+2.07%21,000-+6.49%--
11/16197199193193-1.53%30,000-+4.89%--
11/15195196194196+0.51%15,000-+6.52%--
11/12194195193195+3.17%72,000-+5.98%--
11/11187191187189-0.53%22,000-+2.72%--
11/10185191184190+1.6%52,000-+3.26%--
11/09184190181187+1.08%64,000-+1.63%--
11/08189189178185-1.6%42,000-+0.54%--
11/05184188184188+5.62%30,000-+1.62%--
11/04176180176178+1.14%31,000--3.78%--
11/021721801721760%18,000--4.86%--