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
03/31394394390390+2.63%60019億9659万-4.41%6.980.38
03/30380380380380+1.6%700--7.54%--
03/29386386372374-4.83%1,600--9.66%--
03/28385393381393-0.25%1,900--5.76%--
03/25400400394394+2.6%3,800--6.19%--
03/24394396377384-2.29%5,200--9.22%--
03/23414414393393-1.5%2,000--7.53%--
03/22400400390399+7.84%3,600--6.78%--
03/18339370339370+11.45%1,700--13.95%--
03/17324332324332-2.35%3,300--23.15%--
03/16332364332340+11.48%4,100--21.84%--
03/15367367297305-20.78%8,300--30.52%--
03/14360385360385-12.5%9,000--13.09%--
03/11440440440440-2.22%3,200--0.9%--
03/10450450448450-0.22%1,400-+1.58%--
03/09451451450451+0.22%1,300-+2.27%--
03/08452452450450-1.96%1,200-+2.51%--
03/07457460451459+0.88%1,800-+5.03%--
03/04450457450455+1.34%4,400-+4.6%--
03/03443449443449+0.45%900-+3.7%--
03/02453453447447-0.22%3,300-+3.71%--
03/01450450440448+0.67%1,100-+4.19%--
02/28441445438445+1.14%1,900-+3.97%--
02/25448448434440+1.85%3,300-+3.53%--
02/24450450430432-5.05%8,100-+1.89%--
02/23451456450455+0.44%4,600-+7.57%--
02/22461461453453-2.79%8,100-+7.6%--
02/21447466447466+2.42%16,000-+10.95%--
02/18459459455455-1.09%5,600-+8.85%--
02/17458460455460+1.32%7,400-+10.31%--
02/164504544444540%10,300-+9.4%--
02/15451454437454+0.89%18,200-+9.93%--
02/14426450423450+6.64%18,200-+9.49%--
02/10420422420422+1.2%2,500-+3.18%--
02/09420420417417-1.18%2,000-+2.21%--
02/08421422413422+1.69%5,100-+3.94%--
02/074194254134150%12,400-+2.72%--
02/04409415409415+1.47%2,900-+3.23%--
02/03402409402409+1.74%1,100-+2.25%--
02/02411411397402-1.71%3,400-+1.01%--
02/01392409392409+2.25%4,300-+3.28%--
01/31400400385400-0.99%5,400-+1.52%--
01/28406408404404+0.5%2,600-+2.8%--
01/27412412402402-0.99%4,700-+2.55%--
01/26406410404406+0.74%3,000-+3.84%--
01/25400405392403+0.25%3,600-+3.6%--
01/24390412390402+3.34%1,300-+3.88%--
01/21405405381389-3.95%6,300-+1.04%--
01/20405407402405+0.25%3,000-+5.47%--
01/19411413402404-1.94%8,100-+5.76%--
01/18421421411412-1.9%3,100-+8.71%--
01/174204354204200%3,400-+11.7%--
01/14417424413420+0.24%3,900-+12.6%--
01/13417430416419+0.48%8,600-+13.55%--
01/12417428410417+0.24%7,600-+13.93%--
01/11416416405416+3.23%7,700-+14.92%--
01/07400410398403+1.77%8,100-+12.26%--
01/06387410387396+1.8%6,000-+11.24%--
01/05382390376389+4.01%15,200-+10.2%--
01/04377379374374+1.36%5,000-+6.86%--
2010
12/30358369357369+1.93%2,300-+6.03%--
12/29360362360362+0.56%900-+4.62%--
12/28359360359360+1.41%200-+4.35%--
12/27377377355355-2.2%13,500-+3.5%--
12/24365371355363-1.89%7,100-+6.14%--
12/22375375365370+0.82%3,700-+8.82%--
12/21377377367367-2.13%4,500-+8.58%--
12/20375378364375+0.81%8,000-+11.61%--
12/17371373365372+2.76%5,400-+11.38%--
12/16369369356362+2.26%2,900-+9.04%--
12/153553603543540%2,800-+7.27%--
12/14364364347354-0.56%3,700-+7.6%--
12/13378378356356+0.56%17,800-+8.54%--
12/10343354343354+3.51%4,100-+8.59%--
12/09333342333342+2.09%1,700-+5.23%--
12/083403553353350%1,200-+3.4%--
12/07335335335335+0.3%100-+3.4%--
12/06334334334334-0.3%2,000-+3.41%--
12/03338338327335+1.82%2,900-+3.72%--
12/02330334319329+0.92%3,400-+2.17%--
12/01325328321326+1.56%800-+1.24%--
11/30320324320321-0.31%800--0.31%--
11/29330330322322-1.23%200-0%--
11/26334334326326-1.21%4,100-+1.24%--
11/25322330322330+2.48%2,500-+2.8%--
11/24322322319322-0.31%1,100-+0.63%--
11/22322323322323+0.62%700-+0.94%--
11/19322325321321+1.9%3,200-0%--
11/18315315315315+2.27%100--1.56%--
11/17320320304308-4.05%14,700--3.75%--
11/16321321321321+0.31%900-0%--
11/15320320320320-1.54%500--0.31%--
11/12325325325325-1.52%300-+1.25%--
11/11328330315330+3.13%1,800-+2.8%--
11/10325329320320-2.14%2,300--0.31%--
11/09320327320327+2.19%3,500-+1.87%--
11/083193203193200%4,300--0.31%--
11/053203203203200%2,600--0.31%--
11/043183203183200%200--0.62%--
11/023203203203200%3,100--0.62%--