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
03/31945946908944+0.53%42,000122億1347万+13.05%7.071.17
03/30938946929939+3.41%49,300-+13.27%--
03/29835908834908+3.77%37,500-+10.19%--
03/28892892845875-1.46%45,200-+6.71%--
03/25934940881888-4.93%29,700-+8.69%--
03/24890934860934+6.99%31,000-+14.74%--
03/23847890827873+3.8%50,100-+7.78%--
03/22840841802841+5.26%35,300-+4.08%--
03/18797805770799+5.69%29,700--0.99%--
03/17670779670756+6.93%22,700--6.32%--
03/16699748661707+1.29%49,800--12.5%--
03/15700700590698-5.68%69,700--13.93%--
03/14740785740740-16.85%79,900--9.2%--
03/11878924876890-0.34%57,100-+8.94%--
03/10875899873893+0.79%26,500-+9.84%--
03/09905914886886+0.45%41,400-+9.38%--
03/08860887860882+4.38%47,800-+9.7%--
03/07840860832845+3.68%62,700-+5.76%--
03/04830830800815-1.21%34,100-+2.52%--
03/03808825805825+4.43%22,500-+4.04%--
03/02791801781790-2.71%12,300--0.13%--
03/01815825811812+2.27%27,700-+2.78%--
02/28773794770794+2.98%7,900-+1.02%--
02/257657757607710%7,800--1.78%--
02/24786786767771-3.14%16,300--1.78%--
02/23785796785796-1.24%16,800-+1.4%--
02/22816816795806-1.1%10,300-+2.68%--
02/21802815796815+0.74%14,200-+4.09%--
02/18810814800809-0.37%13,800-+3.45%--
02/17818818808812-0.73%5,800-+3.84%--
02/16811820810818-0.12%13,700-+4.74%--
02/158198208088190%13,500-+5%--
02/14838840810819+2.76%67,600-+5.13%--
02/10780797780797+2.18%7,200-+2.44%--
02/09787791780780-2.01%4,900-+0.39%--
02/08798798782796-0.25%6,300-+2.71%--
02/07794798789798+0.5%10,600-+3.37%--
02/047947947807940%9,000-+3.39%--
02/038008007947940%5,100-+3.93%--
02/02765800760794+5.17%15,600-+4.47%--
02/01749760743755+1.48%7,100-0%--
01/31757757740744-1.85%5,300--1.2%--
01/28751758740758+0.4%9,300-+0.93%--
01/27777777750755-2.83%9,100-+0.94%--
01/26745779745777+2.91%7,100-+4.16%--
01/25721764716755+3.42%12,900-+1.48%--
01/24735740725730-2.67%9,300--1.75%--
01/21776778750750-3.35%10,200-+0.94%--
01/20784784776776-1.02%6,600-+4.72%--
01/19775787775784+0.77%2,800-+6.38%--
01/18775784772778+0.39%7,200-+6.28%--
01/17766780766775-2.52%15,600-+6.6%--
01/14798800790795+0.51%4,000-+10.11%--
01/137927947887910%7,300-+10.32%--
01/12815815791791-1.86%12,200-+11.1%--
01/11788812788806+1.38%37,600-+13.84%--
01/07791798785795+0.51%10,100-+13.09%--
01/06775803775791+2.06%43,300-+13.16%--
01/05725775725775+6.46%32,800-+11.35%--
01/04730731701728+4%36,800-+5.05%--
2010
12/30694700693700+0.14%15,600-+1.16%--
12/296936996916990%4,900-+1.16%--
12/28698699693699+0.14%3,600-+1.45%--
12/27685700673698+2.65%19,100-+1.6%--
12/24683699680680-1.73%13,800--0.29%--
12/22708710692692-0.86%7,000-+2.52%--
12/21686700686698+1.01%2,600-+4.49%--
12/20693698679691-1.99%26,400-+4.54%--
12/17730730705705-3.42%11,400-+7.8%--
12/16739740712730+0.55%16,300-+13%--
12/15721740704726+0.83%37,600-+13.97%--
12/14705720694720+3.6%43,600-+14.65%--
12/13698705692695+1.91%33,800-+12.46%--
12/10667690661682+4.76%43,200-+12.17%--
12/09644658627651-0.31%20,300-+8.68%--
12/08654660642653-1.06%14,600-+10.68%--
12/07670670655660-1.49%5,600-+13.4%--
12/06670678660670+0.15%11,100-+16.72%--
12/03685685663669-1.62%7,200-+18.41%--
12/02685690671680-1.45%14,800-+22.08%--
12/01695698683690-2.13%5,600-+25.91%--
11/30694705670705-0.56%13,700-+30.56%--
11/29694720666709+3.5%25,100-+33.77%--
11/26700700661685-3.39%36,200-+31.73%--
11/25689709660709+5.82%68,300-+39.02%--
11/24639686630670+1.67%64,000-+34.27%--
11/22640660626659+1.38%61,000-+34.49%--
11/19575650575650+15.86%158,900-+34.85%--
11/18517561516561+8.3%48,500-+18.35%--
11/17510519509518-0.19%7,700-+11.16%--
11/16518520510519+0.58%13,600-+12.83%--
11/15516516504516+1.38%9,500-+13.66%--
11/12515518506509-2.86%12,300-+13.62%--
11/11500527500524+4.8%26,600-+18.28%--
11/10487500487500+2.67%14,200-+14.42%--
11/09481487476487+1.67%6,500-+12.47%--
11/08467490467479+5.97%26,300-+11.66%--
11/05447452444452+2.73%3,100-+6.1%--
11/04443450427440-0.9%11,600-+3.77%--
11/02455455444444-1.77%300-+4.96%--