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
03/31160164160163-1.21%26,00042億6734万+2.52%13.890.42
03/30156165155165+3.77%30,000-+3.13%--
03/291551591511590%14,000--0.63%--
03/28155159151159+1.27%22,000--1.24%--
03/251571611541570%17,000--3.09%--
03/24159159155157+1.95%23,000--3.68%--
03/23150155150154+3.36%14,000--6.1%--
03/22155155142149+10.37%19,000--9.7%--
03/18138139134135+12.5%12,000--19.16%--
03/17114132114120-3.23%33,000--28.99%--
03/16110125110124+15.89%14,000--27.49%--
03/1512613098107-26.21%88,000--38.51%--
03/14139145139145-15.2%20,000--18.08%--
03/11174174171171-2.84%8,000--3.93%--
03/10175178174176-0.56%10,000--1.68%--
03/09182184177177-1.67%17,000--1.12%--
03/08180180178180+1.12%43,000-+0.56%--
03/07176178175178+1.14%12,000--0.56%--
03/04175176172176+1.15%34,000--1.68%--
03/03173175173174+0.58%13,000--2.79%--
03/02173174173173-0.57%11,000--3.89%--
03/011751751711740%17,000--3.33%--
02/28167174167174+5.45%22,000--3.33%--
02/25167167163165-1.79%35,000--8.33%--
02/24170171168168-3.45%23,000--7.18%--
02/23178178174174-3.87%38,000--4.4%--
02/22183183181181-1.09%14,000--0.55%--
02/21183186183183-0.54%17,000-+0.55%--
02/18184186183184+1.1%22,000-+1.1%--
02/17183184182182+0.55%17,000-0%--
02/16181182181181-0.55%8,000--0.55%--
02/15183183181182-0.55%5,000-0%--
02/14181183181183-1.61%24,000-+0.55%--
02/101861861861860%1,000-+2.76%--
02/09185187185186+0.54%9,000-+3.33%--
02/08185187183185+0.54%22,000-+3.93%--
02/07185186183184-0.54%8,000-+3.95%--
02/04181185181185+2.21%10,000-+5.11%--
02/031841841791810%23,000-+4.02%--
02/02180183180181+2.26%25,000-+4.62%--
02/01178179176177-0.56%14,000-+2.91%--
01/31177178175178-1.11%24,000-+4.09%--
01/28183183180180-1.64%13,000-+6.51%--
01/27180184180183+1.1%25,000-+8.93%--
01/26181182180181-0.55%9,000-+8.38%--
01/25183183181182-0.55%12,000-+9.64%--
01/24178183178183+3.39%14,000-+11.59%--
01/21183183177177-3.28%29,000-+8.59%--
01/20184184180183-1.08%41,000-+13.66%--
01/19185189182185+0.54%55,000-+16.35%--
01/18180184178184+1.1%22,000-+17.2%--
01/17185188180182-1.62%52,000-+17.42%--
01/14176186176185+4.52%53,000-+20.92%--
01/13180180175177-1.67%37,000-+16.45%--
01/121821861801800%83,000-+20%--
01/11182182178180+1.69%79,000-+21.62%--
01/07159200158177+11.32%225,000-+21.23%--
01/061601641581590%47,000-+9.66%--
01/05152162152159+5.3%80,000-+10.42%--
01/04151152148151+2.72%33,000-+5.59%--
2010
12/30150153147147-3.29%28,000-+3.52%--
12/29154154152152-1.3%24,000-+7.8%--
12/28149154149154+3.36%26,000-+10%--
12/27149149148149+1.36%21,000-+7.19%--
12/24150150145147-1.34%34,000-+6.52%--
12/22148149148149+0.68%6,000-+8.76%--
12/211471481471480%10,000-+8.82%--
12/20150150148148-1.33%29,000-+8.82%--
12/17150152149150-1.32%44,000-+11.11%--
12/16148153145152+4.83%79,000-+13.43%--
12/15143148143145+1.4%29,000-+9.02%--
12/14142143141143+1.42%10,000-+8.33%--
12/13139142139141+4.44%31,000-+7.63%--
12/101351351351350%13,000-+3.05%--
12/09137137135135-1.46%4,000-+3.85%--
12/08134137134137+0.74%11,000-+6.2%--
12/07136136136136-1.45%6,000-+5.43%--
12/06138138137138+3.76%20,000-+7.81%--
12/03132134132133-2.21%9,000-+4.72%--
12/02137139136136+0.74%11,000-+7.09%--
12/011351361351350%17,000-+7.14%--
11/301351351351350%1,000-+7.14%--
11/29134137134135+2.27%27,000-+8%--
11/261341341321320%15,000-+6.45%--
11/25134134129132+0.76%17,000-+7.32%--
11/24131131129131-1.5%6,000-+6.5%--
11/22130133130133+3.1%15,000-+9.02%--
11/19127129127129+4.03%4,000-+6.61%--
11/18125125124124-0.8%6,000-+2.48%--
11/17124125123125+0.81%7,000-+3.31%--
11/16126128122124-1.59%17,000-+3.33%--
11/15127127126126-0.79%2,000-+5%--
11/12128128126127-2.31%19,000-+6.72%--
11/11124130124130+2.36%9,000-+9.24%--
11/10126127126127+3.25%22,000-+6.72%--
11/091241241231230%2,000-+4.24%--
11/081251261231230%9,000-+4.24%--
11/05125125122123+1.65%25,000-+3.36%--
11/04118124118121+0.83%34,000-+1.68%--
11/021231231201200%9,000-+0.84%--