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
03/31352353349351+0.29%161,000420億2452万+3.54%-0.53
03/30340350339350+2.34%318,000-+3.24%--
03/29343344331342-0.58%196,000-+0.88%--
03/28346346338344-0.29%183,000-+1.18%--
03/25350350340345+1.17%209,000-+1.17%--
03/24343345335341-1.45%293,000--0.29%--
03/23338356337346+2.67%649,000-+0.58%--
03/22335341327337+1.81%443,000--2.32%--
03/18297331297331+12.2%646,000--4.34%--
03/172833042832950%422,000--15.23%--
03/16273299273295+4.98%359,000--15.95%--
03/15302305255281-9.35%595,000--20.62%--
03/14317325308310-6.91%389,000--13.17%--
03/11339339333333-2.35%334,000--7.5%--
03/10343344339341-0.29%245,000--5.54%--
03/09346350341342-0.58%250,000--5.52%--
03/08343349343344-0.86%152,000--5.23%--
03/07353353345347-1.7%209,000--4.67%--
03/043603613503530%206,000--3.02%--
03/033533553513530%191,000--3.29%--
03/02362362352353-3.02%191,000--3.29%--
03/01362365359364+1.68%133,000--0.27%--
02/28358360350358+0.56%337,000--1.92%--
02/25353358353356+0.56%125,000--2.47%--
02/24357360350354-1.39%385,000--3.28%--
02/23356368356359-0.28%411,000--2.18%--
02/22365367357360-1.37%280,000--1.91%--
02/21365366361365-0.82%161,000--0.82%--
02/18369372358368-1.08%377,000-0%--
02/17375378370372-1.33%190,000-+1.09%--
02/16379383376377+0.27%247,000-+2.45%--
02/15375380372376+1.9%197,000-+2.17%--
02/14367372366369+0.54%63,000-+0.54%--
02/10367369364367-0.27%127,000-0%--
02/09370373363368-1.34%207,000-+0.27%--
02/08373377371373+1.36%191,000-+1.91%--
02/07368373365368-0.27%165,000-+0.82%--
02/04371374366369+0.82%203,000-+1.37%--
02/03369370363366-2.14%178,000-+0.55%--
02/02368378366374+3.6%331,000-+3.03%--
02/01364364356361+0.84%178,000-0%--
01/31355363351358-1.38%190,000--0.83%--
01/28368368361363-0.55%154,000-+0.83%--
01/27358369358365+0.83%174,000-+1.39%--
01/26357366356362+1.69%326,000-+0.56%--
01/25360365355356-1.11%374,000--0.84%--
01/24362364357360-0.28%308,000-+0.28%--
01/21375375360361-4.24%244,000-+0.56%--
01/20378378375377+0.53%163,000-+5.31%--
01/19371376371375+0.81%129,000-+5.34%--
01/18370374369372+0.54%145,000-+4.79%--
01/17374377369370-0.27%148,000-+4.82%--
01/14367374367371+0.54%159,000-+5.7%--
01/13374374366369-0.81%136,000-+5.43%--
01/12371378369372+1.36%218,000-+6.9%--
01/11365370362367+0.27%137,000-+5.76%--
01/07366370364366+0.27%156,000-+5.78%--
01/06359365359365+2.82%181,000-+6.1%--
01/053553593533550%142,000-+3.5%--
01/04354357354355+1.14%143,000-+3.8%--
2010
12/303523553473510%153,000-+2.93%--
12/29339351339351+1.45%161,000-+3.24%--
12/28337351337346+1.17%173,000-+2.06%--
12/27339345339342-0.58%83,000-+1.18%--
12/24346350342344-0.58%120,000-+2.08%--
12/22350353346346-1.42%170,000-+3.28%--
12/21349353349351+0.29%116,000-+5.41%--
12/20352356350350-1.96%129,000-+5.74%--
12/173553583543570%181,000-+8.51%--
12/16352358348357+1.71%170,000-+9.51%--
12/15352352345351+0.29%226,000-+8.33%--
12/14342352342350+2.34%374,000-+8.7%--
12/13335342329342+2.09%304,000-+6.88%--
12/10342342335335+0.3%637,000-+5.35%--
12/09333335332334+0.3%179,000-+5.7%--
12/08323333322333+1.83%199,000-+6.05%--
12/07330330326327-1.51%234,000-+4.81%--
12/06328333328332+0.3%211,000-+7.1%--
12/03336337329331-1.49%210,000-+7.47%--
12/02340340336336+1.2%183,000-+9.45%--
12/01331335330332-0.9%166,000-+8.5%--
11/30340341335335-1.18%307,000-+9.84%--
11/29331341331339+3.35%318,000-+11.51%--
11/263283333263280%246,000-+8.25%--
11/25327331325328+1.55%296,000-+8.61%--
11/24327328320323-1.22%322,000-+6.95%--
11/22321330320327+2.83%266,000-+8.64%--
11/19318321316318+1.27%304,000-+6%--
11/18299315299314+5.02%295,000-+4.67%--
11/17297299295299+0.34%149,000--0.33%--
11/16298301298298-0.33%124,000--0.67%--
11/15295300295299+0.67%80,000--0.33%--
11/12293298292297+0.68%176,000--1.33%--
11/11298304294295-1.34%223,000--1.99%--
11/10297303297299+0.67%197,000--0.66%--
11/09298301297297-0.67%193,000--1.33%--
11/08293303292299+2.75%231,000--0.99%--
11/05286297286291+2.11%260,000--3.64%--
11/04287292282285+0.35%349,000--5.94%--
11/02285286281284-0.35%230,000--6.58%--