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
03/31335349335349+3.56%7,10081億6547万-0.57%6.960.56
03/30320338320337+5.31%4,500--4.53%--
03/29305320301320+1.91%6,100--10.11%--
03/28318320307314-3.68%7,600--12.53%--
03/25344345326326-4.12%11,300--9.94%--
03/24352352331340-2.86%21,700--6.59%--
03/23357357350350-1.13%11,700--4.37%--
03/22355360340354+14.94%23,300--3.54%--
03/18310310300308+12.82%26,100--16.53%--
03/17250273241273+7.91%18,700--26.42%--
03/16241275241253+7.66%23,000--32.35%--
03/15241242225235-22.95%63,400--37.83%--
03/14300330300305-19.74%40,700--20.57%--
03/11386386375380-3.55%12,900--1.81%--
03/10407407393394-1.75%10,500-+2.07%--
03/09402405398401-0.25%5,300-+4.43%--
03/08400404400402+1.52%11,900-+5.24%--
03/07404405396396+2.86%17,000-+4.76%--
03/043933993853850%5,600-+2.67%--
03/03389394385385-3.75%2,600-+3.22%--
03/023904023854000%2,900-+7.82%--
03/014004053954000%9,400-+8.7%--
02/28391405391400+0.25%17,700-+9.59%--
02/25375399371399+6.12%12,300-+10.22%--
02/24386386376376-4.57%20,900-+4.74%--
02/23388400385394-1.5%9,400-+10.36%--
02/22418418395400-2.44%28,600-+12.99%--
02/21395410390410+7.61%40,500-+16.81%--
02/18381381375381-0.52%6,400-+9.48%--
02/17393393382383-1.54%5,100-+10.69%--
02/16392393371389+1.3%11,600-+13.41%--
02/15389393380384+0.52%9,000-+12.61%--
02/14369382369382+5.82%13,700-+13.02%--
02/10361373354361+1.4%11,600-+7.76%--
02/09360365352356-1.93%9,100-+7.23%--
02/08393395360363-5.71%33,000-+10%--
02/07383396380385+4.05%47,700-+17.74%--
02/04364370362370+2.78%12,800-+14.55%--
02/03356366355360+2.86%13,700-+12.5%--
02/02331355331350+6.71%24,300-+10.06%--
02/01320330320328+1.86%11,500-+3.8%--
01/31315323303322-0.31%12,500-+2.22%--
01/28330330322323-1.82%1,700-+2.54%--
01/27326330325329-0.3%4,300-+4.78%--
01/26327330325330+2.17%2,000-+5.1%--
01/25322323322323-0.92%8,500-+2.87%--
01/24322326316326+2.52%6,200-+3.82%--
01/21323323316318-1.55%8,600-+1.27%--
01/20324324320323-0.92%8,800-+3.19%--
01/193343343253260%6,100-+4.15%--
01/18331331325326+0.31%7,300-+4.49%--
01/17321330321325-0.91%6,700-+4.84%--
01/14330333320328-0.61%10,800-+6.15%--
01/13326340317330+0.92%8,600-+7.49%--
01/12327337326327+0.31%23,900-+7.21%--
01/11308326306326+5.5%38,000-+7.59%--
01/07312313308309-0.64%13,500-+2.66%--
01/06300312300311+4.71%20,700-+3.67%--
01/05296297296297+1.02%8,300--0.34%--
01/04286297286294+3.16%9,000--1.01%--
2010
12/30294294274285-3.06%44,100--3.39%--
12/29294297292294-1.34%8,800--0.34%--
12/28290298285298+2.76%5,500-+1.36%--
12/27316316272290-5.84%36,700--1.02%--
12/24305319305308-1.91%49,700-+5.48%--
12/22319319308314-0.32%9,700-+8.28%--
12/21309319308315+2.27%6,000-+9.38%--
12/20325325301308-4.05%18,000-+7.69%--
12/17330335321321-0.31%13,200-+12.63%--
12/16332334319322-0.92%9,600-+13.38%--
12/15322335322325+1.88%21,200-+14.84%--
12/14318338314319+2.57%25,700-+13.52%--
12/13307312302311+1.63%30,000-+11.47%--
12/10302306299306+2.34%11,300-+10.07%--
12/09298303298299+1.7%14,200-+7.94%--
12/08296297290294+3.89%25,700-+6.52%--
12/07280287280283+1.07%12,600-+2.91%--
12/06282282272280-0.36%20,600-+1.45%--
12/03275288275281+0.72%22,200-+1.81%--
12/02286287270279-0.36%22,200-+1.09%--
12/01274284272280+1.08%13,400-+1.45%--
11/30280284275277-1.07%28,400-+0.36%--
11/29265300263280+8.95%23,500-+1.45%--
11/26259260255257-1.15%18,500--6.55%--
11/25265265258260-2.99%11,800--5.8%--
11/24266268265268-0.74%3,200--2.9%--
11/22266271266270+1.5%3,400--2.53%--
11/19273273260266-0.75%5,400--3.97%--
11/18260270260268+2.29%4,100--3.6%--
11/17268269262262-2.24%8,900--5.76%--
11/16270272263268-0.74%10,100--3.94%--
11/15273278257270-6.57%21,700--3.23%--
11/122892902852890%7,700-+3.21%--
11/11289290288289-0.34%3,500-+3.21%--
11/10280290280290+5.45%15,900-+3.94%--
11/09283284275275-2.83%5,400--1.79%--
11/08283283283283+1.43%100-+1.07%--
11/05281287278279+2.2%800-0%--
11/04268273267273-0.73%2,700--2.5%--
11/02284284275275-3.17%3,600--1.79%--