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
03/31198203198201+2.03%27,00068億4393万-7.37%7.290.54
03/30191198191197+3.14%22,000--10.05%--
03/291861911861910%17,000--13.57%--
03/28196196186191-2.05%16,000--14.73%--
03/25199204195195-2.01%65,000--14.1%--
03/24203205197199-1.97%34,000--13.48%--
03/23212212199203+1.5%80,000--12.88%--
03/22203217200200+3.63%130,000--15.25%--
03/18183198183193+7.22%71,000--18.91%--
03/17145185145180+16.13%75,000--25%--
03/16145168142155+3.33%231,000--35.95%--
03/15189189145150-23.08%177,000--38.78%--
03/14191210175195-17.37%176,000--21.69%--
03/11234241234236-1.67%40,000--5.98%--
03/10245245240240-2.83%21,000--4.38%--
03/09250250247247+0.41%20,000--1.59%--
03/08246248245246-0.81%23,000--1.99%--
03/07255255247248-3.88%25,000--0.8%--
03/042602642582580%64,000-+3.61%--
03/03255258254258+1.57%20,000-+4.45%--
03/02251254250254-1.17%33,000-+3.25%--
03/01253257252257+4.05%35,000-+4.9%--
02/28243248242247+0.82%37,000-+1.65%--
02/25236245232245+4.26%61,000-+1.24%--
02/24249249235235-7.48%93,000--2.49%--
02/23252258251254-1.93%64,000-+5.83%--
02/22266266254259-2.63%82,000-+8.37%--
02/21265266260266+0.76%46,000-+11.76%--
02/18263266260264-1.12%44,000-+11.86%--
02/172682682572670%61,000-+13.62%--
02/16262272262267-0.37%113,000-+14.1%--
02/15259268256268+6.77%320,000-+15.52%--
02/14245251245251+2.87%118,000-+9.13%--
02/10235244234244+1.67%63,000-+7.02%--
02/09244244240240-0.41%41,000-+6.19%--
02/08242244241241-0.41%54,000-+7.59%--
02/07244245242242-0.82%33,000-+9.5%--
02/042472482412440%56,000-+11.42%--
02/03246246235244+2.52%55,000-+12.44%--
02/02228238228238+5.31%59,000-+11.21%--
02/01226227224226+1.8%11,000-+6.6%--
01/31220224216222-2.2%41,000-+5.21%--
01/282252272242270%19,000-+8.61%--
01/27227229224227+1.34%32,000-+9.66%--
01/26228228220224+0.45%39,000-+8.74%--
01/25214224214223+5.69%50,000-+9.31%--
01/24212212208211+0.48%35,000-+3.94%--
01/21218219208210-4.55%64,000-+3.96%--
01/20223223215220-1.79%55,000-+9.45%--
01/19222225220224+1.82%30,000-+12%--
01/18224224218220-3.51%68,000-+11.11%--
01/17235235227228-2.98%72,000-+16.33%--
01/14236236230235-0.42%66,000-+21.13%--
01/13238241232236+0.43%59,000-+22.92%--
01/12228244225235+5.38%123,000-+24.34%--
01/11215230213223+6.7%180,000-+19.25%--
01/07207210203209+3.98%64,000-+13.59%--
01/06196210196201+3.61%170,000-+10.44%--
01/05188194188194+3.19%32,000-+7.78%--
01/04184191184188+2.17%31,000-+5.62%--
2010
12/301821841821840%6,000-+3.95%--
12/291851851821840%9,000-+4.55%--
12/28183185181184+0.55%13,000-+5.75%--
12/271851851811830%25,000-+6.4%--
12/24184187182183-2.66%108,000-+7.65%--
12/22187192187188+0.53%54,000-+11.9%--
12/21185188184187+2.75%75,000-+12.65%--
12/20189190182182-4.21%65,000-+10.3%--
12/171941951871900%62,000-+16.56%--
12/16187190184190+3.26%71,000-+18.01%--
12/15190193184184-2.13%72,000-+15.72%--
12/141881901881880%50,000-+19.75%--
12/13184189180188+4.44%141,000-+21.29%--
12/10180182179180+0.56%38,000-+17.65%--
12/09182184179179-3.24%24,000-+18.54%--
12/08178185178185+3.93%33,000-+24.16%--
12/07182183178178-1.11%33,000-+21.09%--
12/06173182173180+6.51%80,000-+23.29%--
12/03162169162169+4.32%57,000-+17.36%--
12/02161165159162+3.18%64,000-+14.08%--
12/01156157154157+0.64%9,000-+11.35%--
11/30160161155156-2.5%38,000-+11.43%--
11/29156160155160+5.26%25,000-+15.11%--
11/26154157152152-3.8%35,000-+10.14%--
11/25152165152158+8.97%105,000-+14.49%--
11/24143145141145+2.11%24,000-+5.84%--
11/22140142140142+0.71%21,000-+4.41%--
11/19136141136141+4.44%56,000-+3.68%--
11/18136136134135-0.74%12,000--0.74%--
11/17137137135136-1.45%14,000-0%--
11/161371381371380%9,000-+1.47%--
11/15142142133138-2.82%48,000-+1.47%--
11/12142145135142-0.7%28,000-+5.19%--
11/11143147142143-1.38%21,000-+5.93%--
11/10136150134145+7.41%30,000-+8.21%--
11/09135135131135+0.75%7,000-+0.75%--
11/08134135134134-1.47%5,000-0%--
11/05134136133136+4.62%7,000-+1.49%--
11/04131131128130-2.26%9,000--2.99%--
11/02132133132133-4.32%2,000--1.48%--