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
03/31190193187192+1.59%125,000184億3891万-7.69%32.121.39
03/30179189179189+2.72%120,000--10%--
03/29173184173184+5.14%98,000--13.62%--
03/28174178170175+0.57%160,000--18.98%--
03/25184186171174-3.87%304,000--20.55%--
03/24192193181181-7.18%373,000--18.83%--
03/23196196193195-1.52%187,000--13.72%--
03/22195199190198+10%287,000--13.16%--
03/181771901771800%405,000--21.74%--
03/17154190152180+7.14%286,000--22.75%--
03/16146168146168+11.26%326,000--29.11%--
03/15172173121151-11.7%765,000--37.34%--
03/14166198164171-22.27%585,000--30.77%--
03/11221223219220-1.79%314,000--12.35%--
03/10233233222224-3.86%322,000--11.46%--
03/09238239233233-1.69%233,000--8.27%--
03/08238240236237-1.25%203,000--7.06%--
03/07243243239240-1.64%224,000--5.88%--
03/04250251243244+0.41%203,000--4.31%--
03/032452472412430%255,000--4.71%--
03/02247252241243-3.57%392,000--4.71%--
03/01250254247252+2.02%503,000--1.18%--
02/28246250241247+2.07%480,000--3.14%--
02/25240243236242+2.98%398,000--4.72%--
02/24246246235235-4.86%674,000--7.48%--
02/23250260246247-3.14%955,000--2.76%--
02/22271271253255-6.93%1,331,000-+0.39%--
02/21256279255274+8.73%1,757,000-+8.3%--
02/18256257250252-1.95%189,000-0%--
02/17255261255257+0.39%445,000-+2.39%--
02/16250257250256+2.4%286,000-+1.99%--
02/15254254247250-0.79%345,000--0.4%--
02/14255256245252-1.18%742,000-+0.4%--
02/10254259245255-7.61%1,187,000-+2%--
02/092802922702760%840,000-+10.4%--
02/08283283275276-2.47%301,000-+11.29%--
02/07279284277283+2.91%796,000-+15.04%--
02/042782792732750%500,000-+13.17%--
02/03272280270275+5.36%1,684,000-+14.11%--
02/02245265244261+7.85%1,014,000-+8.75%--
02/01241245239242-0.82%157,000-+1.26%--
01/312362442362440%123,000-+2.52%--
01/282452452402440%147,000-+2.52%--
01/272452462422440%119,000-+2.95%--
01/262422442402440%122,000-+3.39%--
01/25243245239244+3.39%215,000-+3.83%--
01/24231238231236+0.85%144,000-+0.85%--
01/21241241232234-2.9%363,000-+0.43%--
01/202382442382410%184,000-+4.33%--
01/19243244239241+0.42%182,000-+5.24%--
01/18238240236240+0.42%158,000-+5.73%--
01/17240241239239+1.27%234,000-+6.22%--
01/14237241235236-1.67%287,000-+6.31%--
01/13244245240240-1.64%309,000-+9.09%--
01/12255255241244-2.4%451,000-+11.93%--
01/11242253241250+1.21%371,000-+16.28%--
01/072472492432470%417,000-+16.51%--
01/06246253246247+1.65%797,000-+18.18%--
01/05234244230243+3.85%583,000-+17.96%--
01/04237237232234+7.34%624,000-+14.71%--
2010
12/30222222216218-2.24%194,000-+8.46%--
12/292252262212230%322,000-+12.06%--
12/28229232222223-3.46%356,000-+13.2%--
12/27231235231231-1.7%277,000-+18.46%--
12/24234237231235-0.84%310,000-+21.76%--
12/22240244235237+0.42%992,000-+24.74%--
12/21228237223236+6.79%818,000-+25.53%--
12/20231231220221-2.64%480,000-+19.46%--
12/17228233226227+3.18%870,000-+24.04%--
12/16209223206220+6.8%624,000-+21.55%--
12/15205210205206+0.49%475,000-+15.08%--
12/14194206194205+6.77%678,000-+15.82%--
12/13180194180192+3.78%172,000-+9.09%--
12/10193193185185-2.63%207,000-+6.32%--
12/09188194188190+1.6%119,000-+9.83%--
12/08186189185187+1.08%179,000-+9.36%--
12/07183185181185+1.09%169,000-+9.47%--
12/06181183181183+2.81%121,000-+8.93%--
12/03179180178178+0.56%130,000-+7.23%--
12/02177178173177+1.72%97,000-+7.27%--
12/01170175170174+1.75%46,000-+6.1%--
11/30176177171171-2.84%123,000-+4.91%--
11/291771771711760%56,000-+8.64%--
11/26175177174176+0.57%73,000-+9.32%--
11/25175177173175+1.16%94,000-+9.38%--
11/241681751681730%56,000-+8.81%--
11/22172175172173+1.76%97,000-+9.49%--
11/19173174170170-1.73%80,000-+8.28%--
11/18170173170173+2.98%66,000-+10.9%--
11/17165168165168+0.6%33,000-+8.39%--
11/16172172164167-1.76%141,000-+8.44%--
11/15169172168170+0.59%53,000-+11.11%--
11/12169172168169-1.74%49,000-+10.46%--
11/11174174170172-1.15%123,000-+13.16%--
11/10166174165174+4.19%197,000-+15.23%--
11/091651681651670%104,000-+11.33%--
11/08168168163167+5.7%271,000-+12.08%--
11/05153159152158+8.22%257,000-+6.04%--
11/04145147145146+1.39%36,000--2.01%--
11/02147147144144-2.04%39,000--4%--