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
03/31240244240244-0.41%79,300411億666万-8.61%-4.21
03/30244246239245+2.08%123,900--8.58%--
03/29239250239240-8.75%403,400--11.11%--
03/28266268261263-0.75%413,800--2.95%--
03/25258265258265+4.74%186,800--2.57%--
03/24261262252253-4.53%253,500--6.99%--
03/23270270264265-2.21%226,000--2.57%--
03/22273274269271+0.74%178,900--0.37%--
03/18261272261269+3.46%138,200--1.1%--
03/17245260241260+4.84%144,300--4.41%--
03/16220250220248+7.83%198,200--8.82%--
03/15243243203230-6.12%390,900--15.44%--
03/14208265206245-9.93%411,800--10.26%--
03/11272274272272-1.45%102,600--0.73%--
03/10281282273276-2.47%145,500-+1.1%--
03/09285286283283-1.39%95,900-+4.04%--
03/082872882862870%75,300-+5.9%--
03/072872882872870%86,500-+6.3%--
03/04286287285287+0.7%68,800-+6.69%--
03/03285286284285+0.71%59,500-+6.74%--
03/02284284283283-0.35%72,900-+6.39%--
03/01280285280284+1.79%95,000-+7.17%--
02/28277280276279+0.72%83,800-+5.68%--
02/252752772752770%58,700-+5.32%--
02/242772782762770%59,000-+5.73%--
02/23275278275277-0.36%73,400-+5.73%--
02/22281282275278-1.07%136,800-+6.51%--
02/21276282276281+2.18%134,400-+8.08%--
02/18270275270275+2.23%75,300-+6.18%--
02/17267270266269+1.13%74,000-+4.26%--
02/16263266263266+1.14%55,500-+3.1%--
02/15263264261263+0.38%59,000-+2.33%--
02/14262263260262+1.16%45,200-+2.34%--
02/102602612592590%35,800-+1.57%--
02/09260261258259-0.38%50,000-+1.57%--
02/08259260258260+0.78%59,000-+2.36%--
02/07259259257258+0.78%52,300-+1.98%--
02/042572582562560%35,700-+1.19%--
02/03258258256256-0.78%36,500-+1.59%--
02/02257258255258+0.78%49,000-+2.79%--
02/01257257255256+0.39%40,900-+2.4%--
01/31257257255255-0.78%41,200-+2%--
01/282582582562570%39,300-+3.21%--
01/27256257255257+0.78%31,100-+3.63%--
01/26258258255255-0.39%51,300-+2.82%--
01/25256259255256+0.79%38,200-+3.64%--
01/24253258253254+0.4%58,400-+3.25%--
01/21256257251253-1.56%102,800-+2.85%--
01/20263264257257-1.91%85,700-+4.9%--
01/19266266262262-1.13%123,300-+7.38%--
01/18260265258265+3.11%95,300-+8.61%--
01/17256258254257+1.18%91,600-+6.2%--
01/14253255252254+0.79%61,200-+4.96%--
01/13254255252252+0.4%79,000-+4.56%--
01/12250254250251+0.4%94,800-+4.58%--
01/11248250246250+2.46%57,700-+4.6%--
01/07246246244244-0.41%67,800-+2.09%--
01/06245246244245+0.41%101,700-+2.51%--
01/05243245242244+0.83%48,700-+2.52%--
01/04243245241242+0.41%53,500-+1.68%--
2010
12/30240241239241+0.42%51,000-+1.26%--
12/29240241238240+0.42%53,900-+1.27%--
12/28240240239239+0.42%40,400-+0.84%--
12/272392402382380%45,500-+0.85%--
12/24239240238238-0.42%47,000-+1.28%--
12/222402402382390%36,600-+1.7%--
12/21239240238239+0.42%34,300-+2.14%--
12/20240240238238-0.83%36,400-+2.15%--
12/17238240238240+0.84%37,800-+3.45%--
12/16239240238238-0.83%29,300-+2.59%--
12/15239240238240+0.42%32,000-+3.9%--
12/14239240238239+0.42%29,200-+3.91%--
12/13239239237238-0.42%52,800-+3.93%--
12/102382392372390%39,300-+4.37%--
12/09238239236239+1.27%53,500-+4.82%--
12/08236238235236+0.43%41,400-+3.96%--
12/072352362342350%26,400-+3.52%--
12/062352372342350%37,800-+3.98%--
12/03236237234235-0.42%25,700-+4.44%--
12/02237239235236-0.42%51,400-+4.89%--
12/01233240233237-1.25%62,800-+5.8%--
11/30235240233240+1.69%229,900-+7.62%--
11/29234236233236+0.85%52,000-+5.83%--
11/262342352312340%65,900-+5.41%--
11/25227234226234+3.54%67,400-+5.88%--
11/242252272242260%65,900-+2.26%--
11/22223226222226+1.8%63,300-+2.73%--
11/19223225222222-0.45%63,000-+0.91%--
11/18221225221223+0.9%37,400-+1.36%--
11/17222222221221-0.45%31,200-+0.45%--
11/16221222220222+0.45%52,000-+0.91%--
11/15220221220221+0.45%17,600-+0.45%--
11/122202212192200%18,400-0%--
11/112202202192200%16,600-0%--
11/102202202192200%25,000-0%--
11/092202202192200%25,500-0%--
11/08220220219220+0.46%18,100-0%--
11/05220221219219-0.45%20,000--0.45%--
11/042202212192200%20,500-0%--
11/02220221220220-0.45%16,500--0.45%--