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
03/31397409397409+0.74%50060億5262万-1.21%5.580.38
03/304004064004060%600--2.4%--
03/29394406383406-1.69%3,000--2.87%--
03/284044134044130%1,400--1.67%--
03/25416416401413+2.23%6,100--2.13%--
03/24403404395404+2.28%2,100--4.94%--
03/23390400390395+2.6%4,500--7.49%--
03/22378385378385+5.48%2,300--10.47%--
03/18350370350365+4.29%4,200--15.7%--
03/17340350340350+0.57%3,300--19.91%--
03/16285354285348+15.61%22,000--21.09%--
03/15370370300301-19.95%22,200--32.51%--
03/14388398370376-13.96%14,100--17%--
03/11432437431437-0.91%800--4.17%--
03/10449449441441-3.29%2,000--3.29%--
03/09451456451456+1.11%1,000--0.22%--
03/08453454451451-1.96%600--1.1%--
03/07450460445460+2.91%4,600-+1.1%--
03/04449449446447+0.68%400--1.76%--
03/03454454440444-2.2%3,100--2.42%--
03/02451454449454+0.89%1,500-0%--
03/01450451449450+0.67%2,600--0.66%--
02/28442450439447+1.82%3,900--1.11%--
02/25438444438439-2.01%7,800--2.44%--
02/24450450443448-1.97%3,800--0.44%--
02/23448457447457-0.87%3,300-+1.78%--
02/22464464454461-0.86%3,500-+3.13%--
02/214644654644650%1,100-+4.49%--
02/18465465462465-1.06%2,500-+4.97%--
02/17465470457470+2.17%3,700-+6.58%--
02/16464464451460-0.86%2,300-+4.78%--
02/15460464456464-0.22%5,500-+6.18%--
02/14459465455465+1.31%4,100-+6.9%--
02/10468468454459-1.5%6,800-+6%--
02/09472472457466-1.06%2,200-+8.12%--
02/08470474460471-0.63%8,100-+9.79%--
02/07450475450474+5.57%5,000-+11.01%--
02/044374494374490%1,400-+5.9%--
02/03452452440449+0.45%900-+6.4%--
02/02432455432447+2.29%8,600-+6.43%--
02/01440440427437+1.16%1,500-+4.3%--
01/31426443426432-2.92%6,500-+3.35%--
01/28450454443445-0.89%4,200-+6.71%--
01/27438449438449+2.28%10,600-+8.19%--
01/26426439426439+2.81%8,800-+6.3%--
01/25420427416427+3.39%10,100-+3.89%--
01/24401415401413+3.51%6,800-+1.23%--
01/21427427391399-6.56%10,700--1.72%--
01/20429430423427+0.95%6,700-+5.43%--
01/19418424418423+1.44%10,400-+5.22%--
01/18416417413417+0.24%12,100-+4.51%--
01/17413417412416+0.97%9,000-+5.05%--
01/14413413412412-0.48%1,700-+4.83%--
01/134154164014140%9,500-+5.88%--
01/124174294114140%12,200-+6.7%--
01/114114144114140%2,100-+7.53%--
01/07414414404414-1.9%5,000-+8.38%--
01/06424424408422+1.2%7,800-+11.35%--
01/05413417413417+1.21%1,700-+10.9%--
01/04407414407412+1.23%4,300-+10.46%--
2010
12/30400407400407+0.25%2,100-+10%--
12/29400406398406+1%3,300-+10.63%--
12/284104104004020%4,000-+10.14%--
12/27414415402402-3.83%4,500-+11.05%--
12/24421423412418+2.2%23,400-+16.11%--
12/22400409400409+2.76%8,300-+14.57%--
12/21401403397398-1.73%7,600-+12.43%--
12/20400410400405+1.25%11,800-+15.06%--
12/17382408382400+6.67%17,200-+14.29%--
12/163703753703750%5,200-+8.07%--
12/15365379365375+3.88%18,300-+8.38%--
12/14357362357361+0.28%10,400-+4.64%--
12/13351360351360+2.56%11,100-+4.65%--
12/10354354350351-0.28%14,000-+2.33%--
12/09347352347352+1.44%5,700-+2.62%--
12/083493503453470%3,100-+1.17%--
12/07344347343347+1.17%1,300-+1.17%--
12/063443503353430%19,300-+0.29%--
12/03343343339343+0.59%3,400-0%--
12/023463463393410%1,200--0.58%--
12/01339341339341+0.59%800--0.58%--
11/30340342339339-1.45%4,300--1.17%--
11/29347347339344+0.29%2,300-+0.29%--
11/26348348339343+0.29%8,500-+0.29%--
11/25341342340342+0.29%5,800-0%--
11/24340343339341+0.59%3,700--0.29%--
11/223403413383390%17,500--0.59%--
11/19345345339339-0.29%6,300--0.59%--
11/18343343339340-0.87%5,900--0.29%--
11/173413433413430%1,700-+0.88%--
11/16352352343343-2.56%2,000-+0.88%--
11/15345352345352+2.62%300-+3.53%--
11/12341343341343+0.59%1,700-+0.88%--
11/113413423413410%2,700-+0.29%--
11/103413453403410%4,800-0%--
11/09347347340341-1.16%2,500--0.29%--
11/083503503453450%2,600-+0.88%--
11/053453453453450%400-+0.58%--
11/04346346345345-0.29%800-+0.58%--
11/02341348340346+1.76%1,700-+0.87%--