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
03/312742752672700%32,70043億407万-6.57%5.953.72
03/30270280265270+9.31%130,900--7.53%--
03/29230258230247+2.92%33,400--15.99%--
03/28263263240240-8.75%59,600--19.46%--
03/25270270253263-2.59%42,700--12.91%--
03/24272273259270-1.46%61,100--11.48%--
03/23261277261274+0.37%42,400--11.04%--
03/22260273255273+11.89%89,500--12.22%--
03/18220245220244+16.19%62,900--22.54%--
03/17204219182210+2.94%48,700--34.38%--
03/16218218170204+21.43%178,300--37.8%--
03/15205214153168-27.9%232,400--49.55%--
03/14249281233233-25.56%190,100--31.67%--
03/11322325313313-4.86%54,800--8.75%--
03/10343344328329-4.36%59,900--3.24%--
03/09353356340344-2.27%46,500-+2.08%--
03/08357365351352-1.12%40,300-+5.71%--
03/07349357343356+1.42%52,100-+8.21%--
03/04378381349351-4.1%268,800-+8.33%--
03/03338375338366+8.61%333,900-+14.38%--
03/02329339329337+1.81%48,800-+6.65%--
03/01339340331331-1.49%34,800-+6.09%--
02/28339343325336+2.13%93,100-+8.74%--
02/25323333321329+2.81%59,200-+7.87%--
02/24329336320320-2.44%99,000-+5.96%--
02/23328333324328-1.5%57,400-+9.33%--
02/22336338331333-3.2%78,700-+11.74%--
02/21333345333344+0.88%81,000-+16.61%--
02/18338346332341+1.79%111,100-+16.78%--
02/17354354335335-5.1%190,200-+15.92%--
02/16347359339353+1.73%264,200-+23.43%--
02/15355356334347-3.61%292,600-+23.05%--
02/14375381347360-2.7%464,400-+29.03%--
02/10402406352370-9.54%1,618,200-+34.55%--
02/09341423341409+18.55%3,098,400-+51.48%--
02/08365371336345-3.36%921,500-+31.68%--
02/07293357290357+28.88%589,500-+38.91%--
02/04262277262277+9.06%94,000-+10.36%--
02/03260260254254-0.78%12,800-+2.42%--
02/02241256241256+6.22%14,700-+3.64%--
02/01239243236241+0.84%6,000--1.63%--
01/31244244235239-3.24%10,000--1.65%--
01/28253255247247-2.37%11,800-+2.07%--
01/27248254248253+1.61%4,600-+5.42%--
01/26255255249249-1.97%9,900-+4.62%--
01/25245255245254+4.96%7,900-+7.63%--
01/24228249228242-0.82%18,400-+3.42%--
01/21261261240244-6.87%73,000-+4.72%--
01/20268270262262-2.24%46,300-+13.42%--
01/19271271266268+1.13%20,800-+17.54%--
01/182652742632650%29,300-+17.78%--
01/17267274263265-0.38%25,200-+19.37%--
01/14264266258266+2.31%49,600-+21.46%--
01/13269269254260-2.62%55,200-+20.37%--
01/12260285252267+2.3%146,400-+25.35%--
01/11254261243261+3.57%72,200-+24.29%--
01/07273273241252-4.91%131,500-+21.74%--
01/06242277242265+9.96%198,400-+29.27%--
01/05224242222241+8.07%116,500-+19.31%--
01/04215224215223+4.21%55,300-+11.5%--
2010
12/30212214208214+0.47%19,600-+8.08%--
12/29210214210213+1.43%39,900-+8.12%--
12/28210211208210+0.48%16,600-+7.14%--
12/272102102072090%14,600-+7.18%--
12/24208212207209+0.97%40,100-+7.73%--
12/22206207204207+2.48%35,600-+7.25%--
12/212012052012020%6,200-+5.21%--
12/20204207202202-1.94%15,000-+5.76%--
12/17203208198206+0.49%18,100-+8.42%--
12/16199208197205+0.99%21,000-+7.89%--
12/152042042002030%13,800-+7.41%--
12/14194203194203+3.57%27,800-+7.41%--
12/13190196190196+3.16%21,500-+3.7%--
12/101891901881900%1,500-+1.06%--
12/09193193187190-2.06%12,700-+1.06%--
12/08194194192194+0.52%4,400-+3.74%--
12/07190193190193+0.52%7,400-+3.21%--
12/06190194188192+1.05%5,900-+3.23%--
12/031901901871900%1,300-+2.7%--
12/02187191187190+1.6%2,600-+2.7%--
12/01185187182187-0.53%9,900-+1.63%--
11/30189190188188-0.53%2,900-+2.17%--
11/29190190185189+0.53%5,400-+2.72%--
11/26187189186188-0.53%10,300-+2.17%--
11/25185190185189+2.16%19,500-+3.28%--
11/24183186183185-0.54%5,100-+1.09%--
11/22182186182186+2.2%7,100-+1.64%--
11/191851851811820%9,500-0%--
11/18180182179182+1.68%6,700-0%--
11/17179183179179-1.1%9,900--2.19%--
11/16183184180181+0.56%6,800--1.09%--
11/15180185179180-2.17%23,200--1.64%--
11/12195195178184-7.07%27,400-+0.55%--
11/111981981951980%13,500-+8.2%--
11/101981991931980%11,000-+8.79%--
11/09193198193198+1.02%8,600-+8.79%--
11/08190201190196+8.89%30,100-+8.29%--
11/05177185177180+2.86%23,800-0%--
11/04176176173175-1.69%4,500--2.78%--
11/02180180172178-1.11%4,300--1.66%--