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
03/31413421411418+0.97%53,000228億4217万-4.35%7.690.62
03/30404414401414+0.98%50,000--5.91%--
03/29405411383410+2.24%42,000--7.66%--
03/28396404396401+1.26%29,000--10.69%--
03/25410410393396-1.74%61,000--12.78%--
03/244034104034030%66,000--12.39%--
03/23410412397403-1.95%77,000--13.52%--
03/22418418407411+3.79%74,000--12.74%--
03/18391398382396+7.9%97,000--16.81%--
03/17336373336367-2.39%185,000--23.86%--
03/16335380331376+7.12%182,000--22.95%--
03/15400400316351-9.77%160,000--28.95%--
03/14382435376389-14.13%150,000--22.36%--
03/11463463450453-1.95%170,000--10.65%--
03/10467471457462-1.7%82,000--9.41%--
03/09464476464470+1.51%46,000--8.2%--
03/08474476463463-3.34%142,000--9.75%--
03/07491493476479-4.01%102,000--6.81%--
03/04500504498499+0.81%58,000--2.92%--
03/03501501492495-1.2%75,000--3.7%--
03/02510516501501-2.53%89,000--2.53%--
03/01500516500514+4.47%92,000-0%--
02/28489500473492+1.23%114,000--3.91%--
02/25472491465486+1.89%110,000--4.89%--
02/24497497473477-4.41%123,000--6.65%--
02/23507515496499-3.48%126,000--2.54%--
02/22523523512517-2.64%47,000-+0.98%--
02/21525532521531+0.38%30,000-+3.91%--
02/18536536524529-2.22%51,000-+3.93%--
02/17545545537541+0.56%62,000-+6.5%--
02/16539549531538-0.37%37,000-+6.32%--
02/15543543536540-0.18%63,000-+7.14%--
02/14532541528541+1.88%76,000-+7.77%--
02/10524531524531+0.19%29,000-+6.63%--
02/09529533529530+0.76%71,000-+7.07%--
02/08533533526526-0.75%45,000-+6.91%--
02/075295365235300%119,000-+8.38%--
02/04525544525530+1.92%240,000-+9.05%--
02/03513522509520+1.36%133,000-+7.66%--
02/02500515496513+2.81%119,000-+6.88%--
02/01492499491499+1.84%50,000-+4.39%--
01/31488490484490+0.41%66,000-+2.94%--
01/28490494488488-1.41%75,000-+2.74%--
01/27491495488495+0.81%103,000-+4.21%--
01/26493494490491-0.41%58,000-+3.59%--
01/25477495477493+3.79%56,000-+4.01%--
01/24473476473475+0.21%38,000-+0.21%--
01/21487487473474-2.67%70,000-0%--
01/20495495484487-1.81%48,000-+2.74%--
01/19496496490496+1.22%82,000-+5.08%--
01/18491496482490-0.41%87,000-+4.03%--
01/17498498490492-0.4%58,000-+4.68%--
01/14499499494494-1.79%80,000-+5.56%--
01/13499505498503+1.82%93,000-+8.17%--
01/12487499486494+2.7%187,000-+6.93%--
01/11479481472481+1.26%51,000-+4.79%--
01/07464477464475+2.59%126,000-+4.4%--
01/06458465458463+1.31%88,000-+2.43%--
01/05456465456457+0.22%83,000-+1.56%--
01/04454461451456+2.01%73,000-+1.79%--
2010
12/30454454441447-0.45%68,000-+0.22%--
12/29446449442449+0.67%50,000-+1.13%--
12/28449453445446-1.76%46,000-+0.9%--
12/27451458445454+0.44%89,000-+3.18%--
12/24452455450452-1.74%65,000-+3.43%--
12/22477477459460-2.75%101,000-+5.75%--
12/21468485461473+1.07%90,000-+9.49%--
12/20480483467468-3.51%102,000-+9.09%--
12/174884914844850%68,000-+13.85%--
12/16490497485485-1.22%99,000-+14.93%--
12/15489494484491+3.81%174,000-+17.46%--
12/14471474469473+0.42%62,000-+14.25%--
12/13456472456471+3.29%93,000-+14.88%--
12/10466468451456-1.94%165,000-+12.32%--
12/09462469460465+0.65%109,000-+15.96%--
12/08445470444462+5%122,000-+17.26%--
12/07444445433440+2.8%138,000-+13.11%--
12/06417430417428+0.71%66,000-+11.46%--
12/03405425404425+5.2%105,000-+11.84%--
12/02399408399404+2.02%61,000-+7.73%--
12/01396405395396-1%43,000-+6.45%--
11/30401406400400-1.72%45,000-+8.4%--
11/29397407391407+1.5%41,000-+11.2%--
11/26406409400401-1.72%23,000-+10.47%--
11/25410412407408+0.25%54,000-+13.65%--
11/24390410382407+4.09%109,000-+14.33%--
11/223903933893910%37,000-+10.76%--
11/19392397388391-1.51%52,000-+11.4%--
11/18394397380397+0.76%50,000-+14.08%--
11/17384395383394+1.55%53,000-+14.2%--
11/16388393388388+0.78%33,000-+13.45%--
11/15396396385385-1.03%84,000-+13.24%--
11/12393393382389-1.27%68,000-+15.09%--
11/11389396388394+0.25%57,000-+16.91%--
11/10389399389393+0.26%106,000-+17.31%--
11/09375395370392+4.53%127,000-+17.72%--
11/08366375366375+3.88%136,000-+13.29%--
11/05347361336361+12.46%212,000-+9.06%--
11/04312325312321+3.22%46,000--3.02%--
11/02317317302311-1.89%44,000--6.61%--