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
03/31465470456463+0.43%119,000182億9393万-5.7%6.551.12
03/304604694464610%118,000--6.68%--
03/29430461423461+6.96%282,000--7.62%--
03/28423438417431+2.62%103,000--14.48%--
03/25448448415420-2.78%163,000--17.81%--
03/24433441432432-1.82%71,000--16.6%--
03/23459461439440-3.93%248,000--16.03%--
03/22447458434458+12.53%222,000--13.75%--
03/18409428390407+2.01%344,000--24.21%--
03/17360408350399+4.45%275,000--26.52%--
03/16375396359382+0.53%285,000--30.42%--
03/15418418346380-10.8%255,000--31.78%--
03/14432470425426-18.86%278,000--24.6%--
03/11540546519525-4.55%217,000--8.06%--
03/10558559537550-1.43%119,000--4.01%--
03/09564570552558-1.06%85,000--2.79%--
03/08574576561564-1.4%157,000--1.91%--
03/07572576564572-0.17%106,000--0.52%--
03/04585585572573+0.7%96,000--0.17%--
03/03569573566569+1.07%81,000--0.7%--
03/02569577563563-2.93%130,000--1.75%--
03/01579585576580+1.4%146,000-+1.4%--
02/28565574544572+2.69%262,000-+0.35%--
02/25530560524557+5.69%261,000--1.76%--
02/24552553526527-5.05%258,000--6.73%--
02/23557574553555-3.14%203,000--1.77%--
02/22581585569573-2.39%164,000-+1.78%--
02/21592592587587-1.51%112,000-+4.82%--
02/185965975925960%134,000-+7%--
02/17607611596596-1.16%145,000-+7.58%--
02/16608615603603-0.82%198,000-+9.64%--
02/15605610598608+1.5%328,000-+11.36%--
02/14570600569599+6.77%512,000-+10.52%--
02/10558567553561+0.54%173,000-+4.28%--
02/09567572555558-1.24%241,000-+4.3%--
02/08585585562565-4.07%506,000-+6.4%--
02/07593597586589+1.55%371,000-+11.98%--
02/04576581571580+1.05%153,000-+11.32%--
02/03586586571574-1.03%199,000-+11.24%--
02/02567583566580+2.47%228,000-+13.5%--
02/01565570562566+0.18%110,000-+11.86%--
01/31549577548565+0.36%324,000-+12.55%--
01/28551563546563+2.18%231,000-+13.05%--
01/27551556536551+0.55%198,000-+11.54%--
01/26547551538548+0.37%244,000-+11.84%--
01/25532547527546+4.2%223,000-+12.35%--
01/24502526499524+5.43%226,000-+8.71%--
01/21520522494497-4.24%310,000-+3.97%--
01/20523526510519-0.19%227,000-+9.26%--
01/19510522510520+3.17%142,000-+10.4%--
01/18501509501504+0.8%64,000-+8.15%--
01/17512517495500-1.77%207,000-+8.23%--
01/14515518508509-1.17%88,000-+10.89%--
01/13508519508515+1.58%180,000-+13.44%--
01/12521533506507-1.36%300,000-+12.67%--
01/11506514505514+2.59%146,000-+15.51%--
01/07489505487501+2.04%192,000-+13.86%--
01/06490494488491+1.66%155,000-+12.61%--
01/05463484463483+4.55%175,000-+11.81%--
01/04463467462462+1.99%113,000-+7.94%--
2010
12/30453458450453-0.44%77,000-+6.59%--
12/29462462453455-0.66%78,000-+7.82%--
12/28445460436458+2.92%148,000-+9.31%--
12/27448452442445-2.2%142,000-+7.23%--
12/24453463453455-0.87%161,000-+10.17%--
12/22470475458459-2.55%161,000-+12.22%--
12/21462478460471+2.61%225,000-+16.01%--
12/20462481453459+1.1%390,000-+14.18%--
12/17462473454454-0.66%289,000-+13.78%--
12/16438459436457+5.54%234,000-+15.4%--
12/15440449432433+0.23%221,000-+10.18%--
12/14430435426432+1.41%205,000-+10.49%--
12/13400430400426+5.97%279,000-+9.51%--
12/10414414400402-1.47%172,000-+3.88%--
12/09413415406408-0.24%146,000-+5.97%--
12/08403413402409+0.74%142,000-+6.79%--
12/07404407385406-0.25%116,000-+6.28%--
12/06398407395407+3.04%171,000-+6.82%--
12/03395395392395+0.51%77,000-+3.95%--
12/02390394390393+1.29%67,000-+3.69%--
12/01383388383388-0.26%24,000-+2.65%--
11/30393395389389-1.27%69,000-+3.18%--
11/29394398390394+1.03%86,000-+4.79%--
11/26386390384390+1.3%54,000-+4%--
11/25385387382385+0.26%35,000-+2.94%--
11/24369385365384+3.78%74,000-+2.67%--
11/22374374370370-0.54%80,000--0.8%--
11/19381386371372-1.85%89,000--0.27%--
11/18375382375379+1.07%66,000-+1.61%--
11/17372376372375+0.54%17,000-+0.54%--
11/163723763713730%55,000-0%--
11/15378378371373-1.06%36,000-0%--
11/123773833763770%55,000-+0.8%--
11/11383390376377-2.84%92,000-+0.8%--
11/10370390370388+4.58%121,000-+3.47%--
11/09380380370371-5.6%124,000--1.07%--
11/08378395378393+5.65%103,000-+4.52%--
11/05367375366372+3.33%47,000--1.06%--
11/04367367360360-1.64%63,000--4.51%--
11/02378378366366-3.94%37,000--3.17%--